|
Closing price on 7/17/2015
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
64,900 |
| Split-adjusted Price |
5.57 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.98
|
5.57
|
64,900
|
|
|
7/16/2015
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.75
|
5.57
|
35,600
|
|
|
7/15/2015
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.34
|
5.23
|
9,500
|
|
|
7/14/2015
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.51
|
5.30
|
29,500
|
|
|
7/13/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
5.23
|
5,800
|
|
|
7/10/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.51
|
5.23
|
3,600
|
|
|
7/9/2015
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.40
|
7.50
|
7.49
|
5.23
|
26,800
|
|
|
7/8/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.70
|
5.23
|
1,121,400
|
|
|
7/7/2015
|
-0.70 / -8.54%
|
8.20
|
8.40
|
7.50
|
7.50
|
8.18
|
5.23
|
109,800
|
|
|
7/6/2015
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.00
|
8.20
|
8.45
|
5.71
|
104,700
|
|
|
7/3/2015
|
+0.40 / +4.94%
|
8.30
|
8.50
|
7.90
|
8.50
|
8.23
|
5.92
|
35,400
|
|
|
7/2/2015
|
-0.20 / -2.41%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.83
|
5.64
|
4,200
|
|
|
7/1/2015
|
+0.10 / +1.22%
|
8.60
|
8.70
|
8.00
|
8.30
|
8.60
|
5.78
|
5,200
|
|
|
6/30/2015
|
+0.60 / +7.89%
|
7.50
|
8.30
|
7.50
|
8.20
|
8.24
|
5.71
|
101,300
|
|
|
6/29/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.67
|
5.30
|
24,300
|
|
|
6/26/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.50
|
9,100
|
|
|
6/25/2015
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.70
|
7.80
|
8.07
|
5.44
|
13,400
|
|
|
6/24/2015
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.18
|
5.71
|
15,500
|
|
|
6/23/2015
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.34
|
5.85
|
13,900
|
|
|
6/22/2015
|
-0.30 / -3.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.24
|
5.92
|
39,100
|
|
|
6/19/2015
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.54
|
6.13
|
47,700
|
|
|
6/18/2015
|
-0.20 / -2.13%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.17
|
6.41
|
6,600
|
|
|
6/17/2015
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.48
|
6.55
|
5,100
|
|
|
6/16/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.68
|
6.62
|
9,200
|
|
|
6/15/2015
|
+0.20 / +2.11%
|
9.50
|
10.30
|
9.40
|
9.70
|
9.55
|
6.76
|
28,500
|
|
|
6/12/2015
|
+0.30 / +3.26%
|
9.20
|
10.00
|
9.00
|
9.50
|
9.30
|
6.62
|
93,400
|
|
|
6/11/2015
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.38
|
6.41
|
14,500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.48
|
6.62
|
18,400
|
|
|
6/9/2015
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.20
|
9.50
|
9.54
|
6.62
|
62,700
|
|
|
6/8/2015
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.30
|
9.10
|
8.99
|
6.34
|
455,500
|
|
|