|
|
Closing price on 6/29/2016
|
|
| Open |
17.50 |
| High |
18.80 |
| Low |
17.30 |
| Volume |
1,159,300 |
| Split-adjusted Price |
18.70 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+1.10 / +6.25%
|
17.50
|
18.80
|
17.30
|
18.70
|
18.20
|
18.70
|
1,159,300
|
|
|
6/28/2016
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.00
|
17.60
|
17.46
|
17.60
|
677,800
|
|
|
6/27/2016
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.29
|
17.40
|
1,570,170
|
|
|
6/24/2016
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.00
|
17.30
|
17.27
|
17.30
|
1,089,600
|
|
|
6/23/2016
|
+0.40 / +2.35%
|
17.00
|
17.60
|
16.60
|
17.40
|
17.27
|
17.40
|
931,800
|
|
|
6/22/2016
|
-1.40 / -7.61%
|
17.50
|
17.60
|
16.60
|
17.00
|
16.96
|
17.00
|
1,319,700
|
|
|
6/21/2016
|
-0.50 / -2.65%
|
17.80
|
18.50
|
17.10
|
18.40
|
17.10
|
18.40
|
2,177,400
|
|
|
6/20/2016
|
-2.10 / -10.00%
|
21.00
|
21.20
|
18.90
|
18.90
|
19.74
|
18.90
|
2,541,800
|
|
|
6/17/2016
|
+1.60 / +8.25%
|
19.40
|
21.00
|
19.00
|
21.00
|
20.10
|
21.00
|
1,786,800
|
|
|
6/16/2016
|
-0.10 / -0.51%
|
17.60
|
19.50
|
17.60
|
19.40
|
17.89
|
19.40
|
3,163,600
|
|
|
6/15/2016
|
-2.10 / -9.72%
|
19.50
|
21.00
|
19.50
|
19.50
|
19.50
|
19.50
|
559,400
|
|
|
6/14/2016
|
-2.30 / -9.62%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1,019,600
|
|
|
6/13/2016
|
-2.60 / -9.81%
|
26.40
|
26.40
|
23.90
|
23.90
|
23.90
|
23.90
|
386,800
|
|
|
6/10/2016
|
-0.30 / -1.12%
|
26.30
|
28.20
|
24.20
|
26.50
|
26.78
|
26.50
|
1,915,600
|
|
|
6/9/2016
|
+2.40 / +9.84%
|
23.40
|
26.80
|
23.40
|
26.80
|
25.62
|
26.80
|
2,286,500
|
|
|
6/8/2016
|
+2.20 / +9.91%
|
22.10
|
24.40
|
22.10
|
24.40
|
23.55
|
24.40
|
2,794,006
|
|
|
6/7/2016
|
+0.20 / +0.91%
|
22.10
|
22.50
|
21.80
|
22.20
|
22.25
|
22.20
|
744,400
|
|
|
6/6/2016
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.03
|
22.00
|
395,600
|
|
|
6/3/2016
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.90
|
22.20
|
22.23
|
22.20
|
551,506
|
|
|
6/2/2016
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.60
|
22.20
|
22.00
|
22.20
|
801,200
|
|
|
6/1/2016
|
-0.30 / -1.35%
|
22.20
|
22.80
|
22.00
|
22.00
|
22.44
|
22.00
|
1,083,500
|
|
|
5/31/2016
|
0.00 / 0.00%
|
22.10
|
22.70
|
22.00
|
22.30
|
22.43
|
22.30
|
797,700
|
|
|
5/30/2016
|
+0.20 / +0.90%
|
22.10
|
22.40
|
21.90
|
22.30
|
22.23
|
22.30
|
820,100
|
|
|
5/27/2016
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.80
|
22.10
|
22.17
|
22.10
|
676,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|