|
Closing price on 2/26/2018
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
448,000 |
| Split-adjusted Price |
2.40 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
448,000
|
|
|
2/23/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
184,300
|
|
|
2/22/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
126,400
|
|
|
2/21/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.60
|
61,031
|
|
|
2/13/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
109,100
|
|
|
2/12/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
116,300
|
|
|
2/9/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
125,200
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
98,210
|
|
|
2/7/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.44
|
2.50
|
299,551
|
|
|
2/6/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.42
|
2.50
|
357,210
|
|
|
2/5/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
207,900
|
|
|
2/2/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
126,100
|
|
|
2/1/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.76
|
2.70
|
24,600
|
|
|
1/31/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
151,600
|
|
|
1/30/2018
|
-0.10 / -3.33%
|
2.90
|
3.20
|
2.80
|
2.90
|
3.08
|
2.90
|
2,966,261
|
|
|
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
|
|
|