|
Closing price on 12/22/2015
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
274,500 |
| Split-adjusted Price |
9.83 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.24
|
9.83
|
274,500
|
|
|
12/21/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.20
|
9.83
|
219,600
|
|
|
12/18/2015
|
-0.10 / -0.70%
|
14.20
|
14.60
|
14.00
|
14.10
|
14.20
|
9.83
|
293,100
|
|
|
12/17/2015
|
-0.10 / -0.70%
|
14.30
|
14.60
|
12.90
|
14.20
|
13.16
|
9.89
|
613,000
|
|
|
12/16/2015
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.00
|
14.30
|
14.29
|
9.96
|
520,300
|
|
|
12/15/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.12
|
9.89
|
204,100
|
|
|
12/14/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.19
|
9.89
|
201,900
|
|
|
12/11/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.70
|
14.10
|
14.15
|
9.83
|
251,300
|
|
|
12/10/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.24
|
9.83
|
209,400
|
|
|
12/9/2015
|
-0.10 / -0.70%
|
14.20
|
14.60
|
14.00
|
14.10
|
14.25
|
9.83
|
236,100
|
|
|
12/8/2015
|
+0.10 / +0.71%
|
13.80
|
14.60
|
13.80
|
14.20
|
14.19
|
9.89
|
218,600
|
|
|
12/7/2015
|
+0.80 / +6.02%
|
13.30
|
14.10
|
13.00
|
14.10
|
13.68
|
9.83
|
410,000
|
|
|
12/4/2015
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.20
|
13.30
|
13.57
|
9.27
|
487,200
|
|
|
12/3/2015
|
+0.30 / +2.27%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.39
|
9.41
|
240,100
|
|
|
12/2/2015
|
-0.10 / -0.75%
|
13.30
|
13.60
|
12.90
|
13.20
|
13.48
|
9.20
|
430,300
|
|
|
12/1/2015
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.50
|
13.30
|
13.37
|
9.27
|
530,400
|
|
|
11/30/2015
|
+0.10 / +0.76%
|
13.10
|
13.60
|
12.80
|
13.20
|
13.10
|
9.20
|
566,300
|
|
|
11/27/2015
|
+0.10 / +0.77%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.00
|
9.13
|
537,300
|
|
|
11/26/2015
|
-0.30 / -2.26%
|
13.30
|
14.00
|
13.00
|
13.00
|
13.37
|
9.06
|
519,700
|
|
|
11/25/2015
|
-0.20 / -1.48%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.74
|
9.27
|
490,600
|
|
|
11/24/2015
|
-0.70 / -4.93%
|
14.20
|
14.70
|
13.10
|
13.50
|
13.81
|
9.41
|
763,600
|
|
|
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
|
|
|