|
Closing price on 5/26/2016
|
|
| Open |
22.30 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
703,800 |
| Split-adjusted Price |
22.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.40 / -1.79%
|
22.30
|
22.80
|
22.00
|
22.00
|
22.56
|
22.00
|
703,800
|
|
|
5/25/2016
|
+0.20 / +0.90%
|
22.10
|
22.90
|
21.90
|
22.40
|
22.58
|
22.40
|
1,101,706
|
|
|
5/24/2016
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
22.20
|
22.22
|
22.20
|
188,900
|
|
|
5/23/2016
|
+0.10 / +0.45%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.15
|
22.20
|
310,000
|
|
|
5/20/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.23
|
22.10
|
243,800
|
|
|
5/19/2016
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.90
|
22.20
|
22.20
|
22.20
|
719,100
|
|
|
5/18/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.29
|
22.20
|
522,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.20
|
22.20
|
530,000
|
|
|
5/16/2016
|
-0.10 / -0.45%
|
22.00
|
22.70
|
22.00
|
22.20
|
22.45
|
22.20
|
826,900
|
|
|
5/13/2016
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.00
|
22.30
|
22.37
|
22.30
|
724,100
|
|
|
5/12/2016
|
+0.30 / +1.35%
|
22.30
|
23.00
|
22.20
|
22.50
|
22.20
|
22.50
|
912,100
|
|
|
5/11/2016
|
-0.20 / -0.89%
|
22.40
|
22.70
|
22.20
|
22.20
|
22.49
|
22.20
|
750,900
|
|
|
5/10/2016
|
+0.70 / +3.23%
|
21.70
|
22.60
|
21.50
|
22.40
|
22.16
|
22.40
|
1,202,700
|
|
|
5/9/2016
|
-0.10 / -0.46%
|
21.80
|
22.10
|
21.50
|
21.70
|
21.76
|
21.70
|
242,900
|
|
|
5/6/2016
|
-0.10 / -0.46%
|
21.90
|
22.30
|
21.50
|
21.80
|
21.72
|
21.80
|
427,500
|
|
|
5/5/2016
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.90
|
21.90
|
22.19
|
21.90
|
296,300
|
|
|
5/4/2016
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.00
|
22.20
|
22.22
|
22.20
|
366,100
|
|
|
4/29/2016
|
+0.20 / +0.91%
|
21.80
|
22.20
|
21.50
|
22.20
|
22.13
|
22.20
|
429,000
|
|
|
4/28/2016
|
-0.10 / -0.45%
|
21.70
|
22.10
|
21.70
|
22.00
|
22.03
|
22.00
|
375,000
|
|
|
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
|
|
|