|
Closing price on 2/19/2016
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
486,600 |
| Split-adjusted Price |
10.80 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.59
|
10.80
|
486,600
|
|
|
2/18/2016
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.70
|
15.40
|
15.24
|
10.73
|
436,100
|
|
|
2/17/2016
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.90
|
15.06
|
10.38
|
172,700
|
|
|
2/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.95
|
10.45
|
163,200
|
|
|
2/15/2016
|
-0.10 / -0.66%
|
15.10
|
15.50
|
14.70
|
15.00
|
15.32
|
10.45
|
338,700
|
|
|
2/5/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.10
|
15.10
|
10.52
|
171,200
|
|
|
2/4/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.00
|
10.52
|
173,300
|
|
|
2/3/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
10.45
|
171,300
|
|
|
2/2/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
10.45
|
155,800
|
|
|
2/1/2016
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.50
|
15.00
|
15.02
|
10.45
|
409,700
|
|
|
1/29/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.80
|
10.31
|
246,600
|
|
|
1/28/2016
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.90
|
10.24
|
360,600
|
|
|
1/27/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
10.38
|
237,800
|
|
|
1/26/2016
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.84
|
10.38
|
223,400
|
|
|
1/25/2016
|
+0.40 / +2.72%
|
14.80
|
15.30
|
14.50
|
15.10
|
14.96
|
10.52
|
248,900
|
|
|
1/22/2016
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.50
|
14.70
|
14.76
|
10.24
|
260,900
|
|
|
1/21/2016
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.50
|
14.80
|
14.79
|
10.31
|
227,900
|
|
|
1/20/2016
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.60
|
14.90
|
15.00
|
10.38
|
219,800
|
|
|
1/19/2016
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.79
|
10.45
|
502,200
|
|
|
1/18/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.58
|
10.10
|
166,200
|
|
|
1/15/2016
|
-0.30 / -2.01%
|
14.90
|
15.30
|
14.60
|
14.60
|
14.79
|
10.17
|
158,600
|
|
|
1/14/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.71
|
10.38
|
269,900
|
|
|
1/13/2016
|
+0.10 / +0.67%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.63
|
10.45
|
459,700
|
|
|
1/12/2016
|
-0.60 / -3.87%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.85
|
10.38
|
528,200
|
|
|
1/11/2016
|
-1.20 / -7.19%
|
16.70
|
17.20
|
15.40
|
15.50
|
16.49
|
10.80
|
1,503,200
|
|
|
1/8/2016
|
+1.50 / +9.87%
|
15.20
|
16.70
|
14.90
|
16.70
|
15.20
|
11.64
|
2,545,300
|
|
|
1/7/2016
|
+1.00 / +7.04%
|
14.20
|
15.30
|
14.00
|
15.20
|
14.83
|
10.59
|
1,520,800
|
|
|
1/6/2016
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.80
|
14.20
|
14.04
|
9.89
|
209,200
|
|
|
1/5/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
14.30
|
14.30
|
9.96
|
2,259,200
|
|
|
1/4/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.33
|
9.96
|
214,200
|
|
|