|
Closing price on 9/28/2017
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
278,500 |
| Split-adjusted Price |
3.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
278,500
|
|
|
9/27/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
362,500
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
447,433
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.03
|
3.10
|
562,407
|
|
|
9/22/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
615,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
81,215
|
|
|
9/20/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
361,800
|
|
|
9/19/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
333,401
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
343,417
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
510,300
|
|
|
9/14/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
253,700
|
|
|
9/13/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
175,920
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
196,920
|
|
|
9/11/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
278,900
|
|
|
9/8/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
282,800
|
|
|
9/7/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
165,900
|
|
|
9/6/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
487,969
|
|
|
9/5/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
299,025
|
|
|
9/1/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
340,495
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
503,705
|
|
|
8/30/2017
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
526,320
|
|
|
8/29/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.46
|
3.40
|
952,975
|
|
|
8/28/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.38
|
3.40
|
2,000,325
|
|
|
8/25/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
504,517
|
|
|
8/24/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
224,400
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
443,400
|
|
|
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
|
|
|