|
|
Closing price on 11/23/2015
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
12.70 |
| Volume |
2,154,000 |
| Split-adjusted Price |
9.89 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
+0.10 / +0.71%
|
14.10
|
14.60
|
12.70
|
14.20
|
14.27
|
9.89
|
2,154,000
|
|
|
11/20/2015
|
-1.10 / -7.24%
|
15.20
|
15.70
|
13.90
|
14.10
|
14.78
|
9.83
|
677,300
|
|
|
11/19/2015
|
+0.10 / +0.66%
|
14.60
|
15.90
|
14.60
|
15.20
|
15.31
|
10.59
|
717,200
|
|
|
11/18/2015
|
-1.10 / -6.79%
|
16.00
|
16.70
|
15.00
|
15.10
|
16.06
|
10.52
|
670,600
|
|
|
11/17/2015
|
-0.80 / -4.71%
|
17.00
|
17.00
|
15.80
|
16.20
|
16.27
|
11.29
|
721,200
|
|
|
11/16/2015
|
-1.80 / -9.57%
|
19.50
|
19.50
|
17.00
|
17.00
|
17.15
|
11.85
|
629,600
|
|
|
11/13/2015
|
-1.70 / -8.29%
|
20.60
|
22.50
|
18.50
|
18.80
|
20.75
|
13.10
|
1,326,600
|
|
|
11/12/2015
|
+1.60 / +8.47%
|
18.90
|
20.50
|
18.40
|
20.50
|
19.56
|
14.28
|
629,700
|
|
|
11/11/2015
|
+1.40 / +8.00%
|
17.50
|
19.00
|
17.10
|
18.90
|
18.45
|
13.17
|
757,800
|
|
|
11/10/2015
|
+1.30 / +8.02%
|
15.60
|
17.50
|
15.60
|
17.50
|
16.92
|
12.19
|
252,000
|
|
|
11/9/2015
|
+1.20 / +8.00%
|
15.00
|
16.20
|
14.70
|
16.20
|
15.69
|
11.29
|
282,500
|
|
|
11/6/2015
|
-0.20 / -1.32%
|
15.20
|
16.40
|
14.50
|
15.00
|
14.80
|
10.45
|
593,500
|
|
|
11/5/2015
|
+1.20 / +8.57%
|
14.50
|
15.30
|
13.50
|
15.20
|
14.76
|
10.59
|
284,400
|
|
|
11/4/2015
|
+1.00 / +7.69%
|
11.70
|
14.00
|
11.70
|
14.00
|
12.00
|
9.76
|
1,444,000
|
|
|
11/3/2015
|
-1.20 / -8.45%
|
14.20
|
15.00
|
13.00
|
13.00
|
13.38
|
9.06
|
307,700
|
|
|
11/2/2015
|
-1.30 / -8.39%
|
16.00
|
16.80
|
14.20
|
14.20
|
14.86
|
9.89
|
363,500
|
|
|
10/30/2015
|
-1.70 / -9.88%
|
18.90
|
18.90
|
15.50
|
15.50
|
18.78
|
10.80
|
1,143,800
|
|
|
10/29/2015
|
+1.50 / +9.55%
|
15.20
|
17.20
|
15.20
|
17.20
|
16.49
|
11.99
|
195,600
|
|
|
10/28/2015
|
+1.40 / +9.79%
|
15.70
|
15.70
|
14.40
|
15.70
|
15.24
|
10.94
|
173,400
|
|
|
10/27/2015
|
+1.30 / +10.00%
|
11.70
|
14.30
|
11.70
|
14.30
|
12.90
|
9.96
|
1,398,500
|
|
|
10/26/2015
|
-1.40 / -9.72%
|
15.80
|
15.80
|
13.00
|
13.00
|
13.86
|
9.06
|
1,818,900
|
|
|
10/23/2015
|
+0.80 / +5.88%
|
13.60
|
14.40
|
12.70
|
14.40
|
13.48
|
10.03
|
245,200
|
|
|
10/22/2015
|
+1.00 / +7.94%
|
12.60
|
13.60
|
11.90
|
13.60
|
12.56
|
9.48
|
170,300
|
|
|
10/21/2015
|
-0.70 / -5.26%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
8.78
|
296,500
|
|
|
10/20/2015
|
+1.10 / +9.02%
|
12.20
|
13.40
|
12.20
|
13.30
|
12.63
|
9.27
|
1,202,100
|
|
|
10/19/2015
|
-0.60 / -4.69%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.81
|
8.50
|
205,800
|
|
|
10/16/2015
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.73
|
8.92
|
193,100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.78
|
118,900
|
|
|
10/14/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
8.78
|
255,200
|
|
|
10/13/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
8.71
|
220,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|