|
|
Closing price on 1/29/2018
|
|
| Open |
2.70 |
| High |
3.00 |
| Low |
2.60 |
| Volume |
963,420 |
| Split-adjusted Price |
3.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.60
|
3.00
|
2.83
|
3.00
|
963,420
|
|
|
1/26/2018
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.65
|
2.80
|
566,960
|
|
|
1/25/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
836,260
|
|
|
1/24/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
389,400
|
|
|
1/23/2018
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
943,810
|
|
|
1/22/2018
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.74
|
2.80
|
776,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
504,735
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
242,100
|
|
|
1/17/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.77
|
2.70
|
496,300
|
|
|
1/16/2018
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
384,835
|
|
|
1/15/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
345,148
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
381,949
|
|
|
1/11/2018
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
246,500
|
|
|
1/10/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
237,114
|
|
|
1/9/2018
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.87
|
2.80
|
348,130
|
|
|
1/8/2018
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
360,400
|
|
|
1/5/2018
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.02
|
3.00
|
397,716
|
|
|
1/4/2018
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.80
|
3.10
|
3.07
|
3.10
|
2,762,580
|
|
|
1/3/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
310,420
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
384,760
|
|
|
12/29/2017
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.03
|
2.90
|
447,210
|
|
|
12/28/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.92
|
3.10
|
1,021,100
|
|
|
12/27/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
207,270
|
|
|
12/26/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.93
|
3.00
|
1,083,060
|
|
|
12/25/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
689,471
|
|
|
12/22/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
279,000
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.74
|
2.80
|
225,210
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
190,200
|
|
|
12/19/2017
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.79
|
2.80
|
1,492,100
|
|
|
12/18/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
667,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|