|
Closing price on 6/3/2015
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
58,000 |
| Split-adjusted Price |
5.78 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.53
|
5.78
|
58,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.30
|
8.40
|
8.40
|
5.85
|
267,400
|
|
|
6/1/2015
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.34
|
5.85
|
194,300
|
|
|
5/29/2015
|
+0.60 / +8.45%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.34
|
5.37
|
81,700
|
|
|
5/28/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.03
|
4.95
|
18,300
|
|
|
5/27/2015
|
-0.10 / -1.39%
|
7.00
|
7.30
|
6.50
|
7.10
|
6.92
|
4.95
|
59,200
|
|
|
5/26/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
5.02
|
1,700
|
|
|
5/25/2015
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.06
|
5.09
|
22,600
|
|
|
5/22/2015
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.14
|
5.16
|
22,000
|
|
|
5/21/2015
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.12
|
5.09
|
4,012,100
|
|
|
5/20/2015
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.05
|
5.16
|
216,400
|
|
|
5/19/2015
|
+0.50 / +7.69%
|
6.00
|
7.00
|
6.00
|
7.00
|
6.89
|
4.88
|
36,200
|
|
|
5/18/2015
|
-0.50 / -7.14%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.86
|
4.53
|
39,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
4.88
|
45,600
|
|
|
5/14/2015
|
+0.30 / +4.48%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.90
|
4.88
|
29,000
|
|
|
5/13/2015
|
-0.50 / -6.94%
|
7.20
|
7.50
|
6.70
|
6.70
|
6.95
|
4.67
|
42,100
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
6.80
|
7.20
|
7.14
|
5.02
|
53,600
|
|
|
5/11/2015
|
+0.30 / +4.35%
|
7.30
|
7.50
|
7.00
|
7.20
|
7.35
|
5.02
|
80,100
|
|
|
5/8/2015
|
+0.60 / +9.52%
|
6.10
|
6.90
|
6.00
|
6.90
|
6.87
|
4.81
|
148,500
|
|
|
5/7/2015
|
-0.30 / -4.55%
|
6.90
|
7.10
|
6.10
|
6.30
|
6.88
|
4.39
|
175,200
|
|
|
5/6/2015
|
-0.70 / -9.59%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.81
|
4.60
|
46,300
|
|
|
5/5/2015
|
-0.10 / -1.35%
|
7.00
|
7.40
|
6.70
|
7.30
|
6.77
|
5.09
|
42,600
|
|
|
5/4/2015
|
-0.80 / -9.76%
|
7.70
|
8.10
|
7.40
|
7.40
|
7.46
|
5.16
|
101,500
|
|
|
4/27/2015
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.71
|
400
|
|
|
4/24/2015
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.93
|
5.44
|
31,100
|
|
|
4/23/2015
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.60
|
8.00
|
7.85
|
5.57
|
93,800
|
|
|
4/22/2015
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.47
|
5.85
|
150,400
|
|
|
4/21/2015
|
-0.30 / -3.33%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.71
|
6.06
|
67,000
|
|
|
4/20/2015
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.90
|
6.27
|
379,000
|
|
|
4/17/2015
|
+0.30 / +3.41%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.92
|
6.34
|
111,100
|
|
|