|
|
Closing price on 4/27/2016
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
290,300 |
| Split-adjusted Price |
22.10 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.11
|
22.10
|
290,300
|
|
|
4/26/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.31
|
22.20
|
373,700
|
|
|
4/25/2016
|
+0.60 / +2.74%
|
21.70
|
22.70
|
21.40
|
22.50
|
22.30
|
22.50
|
1,097,700
|
|
|
4/22/2016
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.83
|
21.90
|
302,300
|
|
|
4/21/2016
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.50
|
21.80
|
21.68
|
21.80
|
711,600
|
|
|
4/20/2016
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
21.80
|
419,700
|
|
|
4/19/2016
|
-0.30 / -1.36%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.91
|
21.70
|
357,500
|
|
|
4/15/2016
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.50
|
22.00
|
21.30
|
22.00
|
1,564,130
|
|
|
4/14/2016
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.08
|
21.00
|
373,400
|
|
|
4/13/2016
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.10
|
21.00
|
20.55
|
21.00
|
629,300
|
|
|
4/12/2016
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.80
|
20.50
|
20.21
|
20.50
|
711,524
|
|
|
4/11/2016
|
+0.30 / +1.52%
|
19.60
|
20.30
|
19.60
|
20.10
|
20.03
|
20.10
|
501,500
|
|
|
4/8/2016
|
-1.80 / -8.33%
|
21.60
|
21.60
|
19.50
|
19.80
|
19.67
|
19.80
|
1,104,900
|
|
|
4/7/2016
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.60
|
21.70
|
21.60
|
625,000
|
|
|
4/6/2016
|
+1.60 / +8.00%
|
20.00
|
21.60
|
19.70
|
21.60
|
20.81
|
21.60
|
1,613,100
|
|
|
4/5/2016
|
+1.20 / +6.38%
|
18.80
|
20.00
|
18.70
|
20.00
|
18.80
|
20.00
|
1,289,124
|
|
|
4/4/2016
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.70
|
18.80
|
692,100
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
18.70
|
235,400
|
|
|
3/31/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.70
|
18.70
|
409,200
|
|
|
3/30/2016
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
18.60
|
301,100
|
|
|
3/29/2016
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.61
|
18.60
|
216,900
|
|
|
3/28/2016
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.89
|
18.80
|
123,300
|
|
|
3/25/2016
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.98
|
19.00
|
307,500
|
|
|
3/24/2016
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.00
|
19.00
|
202,800
|
|
|
3/23/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.07
|
19.10
|
240,500
|
|
|
3/22/2016
|
+0.60 / +3.24%
|
18.60
|
19.10
|
18.40
|
19.10
|
18.87
|
19.10
|
1,290,200
|
|
|
3/21/2016
|
+1.20 / +6.94%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.37
|
18.50
|
509,600
|
|
|
3/18/2016
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
1,094,200
|
|
|
3/17/2016
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.73
|
15.80
|
664,300
|
|
|
3/16/2016
|
-4.40 / -23.40%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
470,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|