|
Closing price on 9/24/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
538,200 |
| Split-adjusted Price |
7.11 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.11
|
538,200
|
|
|
9/23/2015
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.48
|
109,300
|
|
|
9/22/2015
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
5.92
|
15,000
|
|
|
9/21/2015
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
7.85
|
5.78
|
166,100
|
|
|
9/18/2015
|
-0.50 / -6.02%
|
9.00
|
9.00
|
7.70
|
7.80
|
7.90
|
5.44
|
9,100
|
|
|
9/17/2015
|
+0.60 / +7.79%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.39
|
5.78
|
624,000
|
|
|
9/16/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
5.37
|
600
|
|
|
9/15/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.37
|
170,000
|
|
|
9/14/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.37
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.10
|
7.70
|
7.34
|
5.37
|
1,700
|
|
|
9/10/2015
|
-0.30 / -3.75%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.40
|
5.37
|
166,000
|
|
|
9/9/2015
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.57
|
100
|
|
|
9/8/2015
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.10
|
7.60
|
7.18
|
5.30
|
4,500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.23
|
12,400
|
|
|
9/4/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.23
|
175,000
|
|
|
9/3/2015
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.06
|
5.23
|
12,800
|
|
|
9/1/2015
|
+0.20 / +2.82%
|
7.10
|
7.80
|
7.10
|
7.30
|
7.79
|
5.09
|
165,100
|
|
|
8/31/2015
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.95
|
300
|
|
|
8/28/2015
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.30
|
7.80
|
7.44
|
5.44
|
1,130
|
|
|
8/27/2015
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.64
|
133,400
|
|
|
8/26/2015
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.16
|
100
|
|
|
8/25/2015
|
+0.30 / +4.05%
|
8.10
|
8.10
|
7.70
|
7.70
|
8.10
|
5.37
|
180,900
|
|
|
8/24/2015
|
+0.60 / +8.82%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.38
|
5.16
|
496,500
|
|
|
8/21/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.74
|
0
|
|
|
8/20/2015
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.74
|
200,900
|
|
|
8/19/2015
|
-0.30 / -4.35%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.42
|
4.60
|
15,100
|
|
|
8/18/2015
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.81
|
14,100
|
|
|
8/17/2015
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.67
|
3,400
|
|
|
8/14/2015
|
+0.10 / +1.41%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.76
|
5.02
|
200,800
|
|
|
8/13/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.95
|
0
|
|
|