|
|
Closing price on 3/8/2017
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
4.70 |
| Volume |
1,491,058 |
| Split-adjusted Price |
5.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.20 / -3.85%
|
5.40
|
5.70
|
4.70
|
5.00
|
5.20
|
5.00
|
1,491,058
|
|
|
3/7/2017
|
+0.40 / +8.33%
|
4.40
|
5.20
|
4.40
|
5.20
|
4.65
|
5.20
|
6,664,635
|
|
|
3/6/2017
|
-0.50 / -9.43%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
711,691
|
|
|
3/3/2017
|
-0.50 / -8.62%
|
5.70
|
6.00
|
5.30
|
5.30
|
5.46
|
5.30
|
2,162,959
|
|
|
3/2/2017
|
-0.30 / -4.92%
|
6.40
|
6.50
|
5.60
|
5.80
|
5.94
|
5.80
|
3,508,065
|
|
|
3/1/2017
|
+0.50 / +8.93%
|
6.10
|
6.10
|
5.70
|
6.10
|
6.03
|
6.10
|
6,721,580
|
|
|
2/28/2017
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
5.60
|
781,455
|
|
|
2/27/2017
|
+0.40 / +8.51%
|
5.10
|
5.10
|
4.80
|
5.10
|
5.05
|
5.10
|
5,422,700
|
|
|
2/24/2017
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.64
|
4.70
|
1,609,690
|
|
|
2/23/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
3.90
|
4.30
|
4.18
|
4.30
|
3,038,505
|
|
|
2/22/2017
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.28
|
4.30
|
9,721,884
|
|
|
2/21/2017
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
157,600
|
|
|
2/20/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
554,910
|
|
|
2/17/2017
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
4,882,400
|
|
|
2/16/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,829,810
|
|
|
2/15/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
4,065,650
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.65
|
2.70
|
2,869,260
|
|
|
2/13/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.53
|
2.70
|
2,339,672
|
|
|
2/10/2017
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.62
|
2.60
|
4,059,779
|
|
|
2/9/2017
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
1,465,291
|
|
|
2/8/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.28
|
2.30
|
2,954,800
|
|
|
2/7/2017
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
884,710
|
|
|
2/6/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
1,265,010
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
297,000
|
|
|
2/2/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
263,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
248,700
|
|
|
1/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
311,600
|
|
|
1/23/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
611,400
|
|
|
1/20/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
411,110
|
|
|
1/19/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
945,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|