|
Closing price on 9/5/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
299,025 |
| Split-adjusted Price |
3.10 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|