|
|
Closing price on 5/17/2017
|
|
| Open |
4.40 |
| High |
4.90 |
| Low |
4.40 |
| Volume |
1,253,330 |
| Split-adjusted Price |
4.70 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.10 / -2.08%
|
4.40
|
4.90
|
4.40
|
4.70
|
4.77
|
4.70
|
1,253,330
|
|
|
5/16/2017
|
-0.30 / -5.88%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.92
|
4.80
|
1,488,730
|
|
|
5/15/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
4.99
|
5.10
|
1,691,380
|
|
|
5/12/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.00
|
5.00
|
5.00
|
1,079,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
4.60
|
5.00
|
5.07
|
5.00
|
1,472,050
|
|
|
5/10/2017
|
+0.40 / +8.70%
|
4.20
|
5.00
|
4.20
|
5.00
|
4.87
|
5.00
|
2,360,250
|
|
|
5/9/2017
|
-0.50 / -9.80%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.61
|
4.60
|
833,170
|
|
|
5/8/2017
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.16
|
5.10
|
2,380,110
|
|
|
5/5/2017
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.30
|
5.60
|
5.51
|
5.60
|
1,462,330
|
|
|
5/4/2017
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.73
|
5.70
|
4,380,440
|
|
|
5/3/2017
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
622,996
|
|
|
4/28/2017
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.30
|
6.40
|
677,165
|
|
|
4/27/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
6.30
|
1,112,130
|
|
|
4/26/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
735,510
|
|
|
4/25/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.62
|
6.60
|
1,006,600
|
|
|
4/24/2017
|
+0.20 / +3.17%
|
6.30
|
6.80
|
6.20
|
6.50
|
6.54
|
6.50
|
1,455,310
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.16
|
6.30
|
1,144,400
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
974,300
|
|
|
4/19/2017
|
-0.10 / -1.56%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
986,800
|
|
|
4/18/2017
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.47
|
6.40
|
1,121,304
|
|
|
4/17/2017
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.55
|
6.60
|
2,097,550
|
|
|
4/14/2017
|
-0.40 / -6.25%
|
6.30
|
6.40
|
5.80
|
6.00
|
6.40
|
6.00
|
2,717,587
|
|
|
4/13/2017
|
-0.50 / -7.25%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.55
|
6.40
|
1,843,752
|
|
|
4/12/2017
|
+0.50 / +7.81%
|
6.30
|
7.00
|
6.00
|
6.90
|
6.61
|
6.90
|
3,472,477
|
|
|
4/11/2017
|
-0.70 / -9.86%
|
6.40
|
7.30
|
6.40
|
6.40
|
7.10
|
6.40
|
5,622,450
|
|
|
4/10/2017
|
-0.70 / -8.97%
|
7.80
|
7.90
|
7.10
|
7.10
|
7.80
|
7.10
|
3,380,687
|
|
|
4/7/2017
|
+0.10 / +1.30%
|
7.70
|
8.20
|
7.60
|
7.80
|
7.88
|
7.80
|
2,274,678
|
|
|
4/5/2017
|
+0.50 / +6.94%
|
7.20
|
7.90
|
6.90
|
7.70
|
7.33
|
7.70
|
4,327,048
|
|
|
4/4/2017
|
+0.30 / +4.35%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.38
|
7.20
|
3,789,707
|
|
|
4/3/2017
|
+0.60 / +9.52%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.87
|
6.90
|
578,533
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|