|
Closing price on 5/28/2018
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
99,100 |
| Split-adjusted Price |
1.90 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
99,100
|
|
|
5/25/2018
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.87
|
1.80
|
102,500
|
|
|
5/24/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
90,100
|
|
|
5/23/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.92
|
2.00
|
64,600
|
|
|
5/22/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
804,300
|
|
|
5/21/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
94,300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
54,300
|
|
|
5/17/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
14,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
65,100
|
|
|
5/15/2018
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.16
|
2.10
|
103,500
|
|
|
5/14/2018
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.23
|
2.30
|
848,400
|
|
|
5/11/2018
|
+0.20 / +10.00%
|
1.80
|
2.20
|
1.80
|
2.20
|
2.03
|
2.20
|
323,200
|
|
|
5/10/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
247,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.87
|
1.90
|
32,300
|
|
|
5/8/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
69,100
|
|
|
5/7/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
120,500
|
|
|
5/4/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
62,100
|
|
|
5/3/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
75,000
|
|
|
5/2/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
120,200
|
|
|
4/27/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
109,100
|
|
|
4/26/2018
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
1.99
|
2.10
|
224,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.80
|
2.00
|
1.96
|
2.00
|
265,200
|
|
|
4/23/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
120,200
|
|
|
4/20/2018
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
88,600
|
|
|
4/19/2018
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
261,400
|
|
|
4/18/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
391,300
|
|
|
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
|
|
|