|
|
Closing price on 4/5/2016
|
|
| Open |
18.80 |
| High |
20.00 |
| Low |
18.70 |
| Volume |
1,289,124 |
| Split-adjusted Price |
20.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+1.20 / +6.38%
|
18.80
|
20.00
|
18.70
|
20.00
|
18.80
|
20.00
|
1,289,124
|
|
|
4/4/2016
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.70
|
18.80
|
692,100
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
18.70
|
235,400
|
|
|
3/31/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.70
|
18.70
|
409,200
|
|
|
3/30/2016
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
18.60
|
301,100
|
|
|
3/29/2016
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.61
|
18.60
|
216,900
|
|
|
3/28/2016
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.89
|
18.80
|
123,300
|
|
|
3/25/2016
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.98
|
19.00
|
307,500
|
|
|
3/24/2016
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.00
|
19.00
|
202,800
|
|
|
3/23/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.07
|
19.10
|
240,500
|
|
|
3/22/2016
|
+0.60 / +3.24%
|
18.60
|
19.10
|
18.40
|
19.10
|
18.87
|
19.10
|
1,290,200
|
|
|
3/21/2016
|
+1.20 / +6.94%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.37
|
18.50
|
509,600
|
|
|
3/18/2016
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
1,094,200
|
|
|
3/17/2016
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.73
|
15.80
|
664,300
|
|
|
3/16/2016
|
-4.40 / -23.40%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
470,870
|
|
|
3/15/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.77
|
13.10
|
188,200
|
|
|
3/14/2016
|
-0.30 / -1.57%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.90
|
13.10
|
302,900
|
|
|
3/11/2016
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.70
|
19.10
|
18.99
|
13.31
|
590,900
|
|
|
3/10/2016
|
+1.00 / +5.59%
|
17.90
|
18.90
|
17.80
|
18.90
|
17.90
|
13.17
|
1,103,500
|
|
|
3/9/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
18.00
|
12.47
|
359,900
|
|
|
3/8/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.04
|
12.54
|
569,800
|
|
|
3/7/2016
|
+0.90 / +5.11%
|
17.60
|
18.90
|
17.30
|
18.50
|
18.32
|
12.89
|
1,401,700
|
|
|
3/4/2016
|
+0.60 / +3.53%
|
17.00
|
18.00
|
16.70
|
17.60
|
17.58
|
12.26
|
1,208,000
|
|
|
3/3/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
11.85
|
539,600
|
|
|
3/2/2016
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.40
|
17.00
|
16.95
|
11.85
|
1,264,600
|
|
|
3/1/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.10
|
17.60
|
17.63
|
12.26
|
753,600
|
|
|
2/29/2016
|
+0.90 / +5.45%
|
16.50
|
17.80
|
16.30
|
17.40
|
17.16
|
12.12
|
1,483,900
|
|
|
2/26/2016
|
+1.20 / +7.84%
|
15.50
|
16.50
|
15.00
|
16.50
|
15.93
|
11.50
|
1,267,300
|
|
|
2/25/2016
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.40
|
15.30
|
15.30
|
10.66
|
339,900
|
|
|
2/24/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.18
|
10.66
|
247,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|