|
Closing price on 4/17/2018
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
59,100 |
| Split-adjusted Price |
1.90 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
59,100
|
|
|
4/16/2018
|
-0.20 / -10.00%
|
2.00
|
2.10
|
1.80
|
1.80
|
1.89
|
1.80
|
253,100
|
|
|
4/13/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
130,800
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
48,900
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
68,100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
224,700
|
|
|
4/9/2018
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
65,200
|
|
|
4/6/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
69,200
|
|
|
4/5/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
63,800
|
|
|
4/4/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.13
|
2.20
|
209,200
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
101,700
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
151,400
|
|
|
3/30/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
76,000
|
|
|
3/29/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
56,112
|
|
|
3/28/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
127,300
|
|
|
3/27/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
88,603
|
|
|
3/26/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
21,101
|
|
|
3/23/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
100,800
|
|
|
3/22/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
148,900
|
|
|
3/21/2018
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
233,660
|
|
|
3/20/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
238,420
|
|
|
3/19/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
93,910
|
|
|
3/16/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
111,160
|
|
|
3/15/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
128,200
|
|
|
3/14/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
189,101
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
102,650
|
|
|
3/12/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
13,108
|
|
|
3/9/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
149,900
|
|
|
3/8/2018
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
166,510
|
|
|
3/7/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
184,801
|
|
|