|
|
Closing price on 8/22/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
746,847 |
| Split-adjusted Price |
3.10 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
746,847
|
|
|
8/21/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
443,300
|
|
|
8/18/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
1,300,460
|
|
|
8/17/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
288,113
|
|
|
8/16/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
399,720
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
284,000
|
|
|
8/14/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
462,900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
562,950
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
974,200
|
|
|
8/9/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
889,490
|
|
|
8/8/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
727,050
|
|
|
8/7/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
614,670
|
|
|
8/4/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
400,760
|
|
|
8/3/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
437,904
|
|
|
8/2/2017
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
750,230
|
|
|
8/1/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
374,150
|
|
|
7/31/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.37
|
3.30
|
529,020
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
545,300
|
|
|
7/27/2017
|
+0.10 / +3.03%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
668,710
|
|
|
7/26/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
819,059
|
|
|
7/25/2017
|
+0.20 / +6.25%
|
3.10
|
3.50
|
3.00
|
3.40
|
3.26
|
3.40
|
1,294,120
|
|
|
7/24/2017
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.21
|
3.20
|
1,339,320
|
|
|
7/21/2017
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.52
|
3.50
|
3,228,520
|
|
|
7/20/2017
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
1,627,038
|
|
|
7/19/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.70
|
4.00
|
3.91
|
4.00
|
2,007,130
|
|
|
7/18/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,100,610
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
715,690
|
|
|
7/14/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
4.20
|
512,790
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.23
|
4.30
|
428,420
|
|
|
7/12/2017
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.25
|
4.30
|
1,173,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|