|
|
Closing price on 7/29/2016
|
|
| Open |
14.20 |
| High |
15.90 |
| Low |
14.20 |
| Volume |
3,871,800 |
| Split-adjusted Price |
15.80 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
+0.10 / +0.64%
|
14.20
|
15.90
|
14.20
|
15.80
|
14.41
|
15.80
|
3,871,800
|
|
|
7/28/2016
|
-1.70 / -9.77%
|
15.70
|
16.20
|
15.70
|
15.70
|
15.76
|
15.70
|
6,514,798
|
|
|
7/27/2016
|
-1.90 / -9.84%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,971,160
|
|
|
7/26/2016
|
-2.10 / -9.81%
|
22.00
|
22.00
|
19.30
|
19.30
|
20.20
|
19.30
|
1,853,400
|
|
|
7/25/2016
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
20.60
|
21.40
|
2,257,200
|
|
|
7/22/2016
|
-0.20 / -1.02%
|
17.80
|
19.60
|
17.80
|
19.50
|
18.68
|
19.50
|
3,046,120
|
|
|
7/21/2016
|
-2.10 / -9.63%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
300
|
|
|
7/20/2016
|
-2.40 / -9.92%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1,500
|
|
|
7/19/2016
|
-2.60 / -9.70%
|
24.20
|
26.10
|
24.20
|
24.20
|
24.20
|
24.20
|
625,600
|
|
|
7/18/2016
|
-2.90 / -9.76%
|
29.70
|
29.80
|
26.80
|
26.80
|
26.80
|
26.80
|
682,200
|
|
|
7/15/2016
|
-3.20 / -9.73%
|
32.90
|
33.00
|
29.70
|
29.70
|
29.79
|
29.70
|
1,915,050
|
|
|
7/14/2016
|
+1.90 / +6.13%
|
31.00
|
33.00
|
28.10
|
32.90
|
30.62
|
32.90
|
2,595,500
|
|
|
7/13/2016
|
+2.10 / +7.27%
|
28.70
|
31.10
|
28.50
|
31.00
|
29.94
|
31.00
|
1,799,410
|
|
|
7/12/2016
|
+2.40 / +9.06%
|
26.20
|
29.10
|
25.90
|
28.90
|
27.84
|
28.90
|
2,264,000
|
|
|
7/11/2016
|
+2.30 / +9.50%
|
24.20
|
26.60
|
23.80
|
26.50
|
25.52
|
26.50
|
2,500,100
|
|
|
7/8/2016
|
-2.60 / -9.70%
|
26.80
|
26.90
|
24.20
|
24.20
|
24.22
|
24.20
|
358,550
|
|
|
7/7/2016
|
+2.40 / +9.84%
|
26.10
|
26.80
|
24.10
|
26.80
|
25.50
|
26.80
|
2,081,000
|
|
|
7/6/2016
|
+2.20 / +9.91%
|
22.00
|
24.40
|
21.80
|
24.40
|
23.13
|
24.40
|
1,867,100
|
|
|
7/5/2016
|
+1.90 / +9.36%
|
20.00
|
22.30
|
19.60
|
22.20
|
21.33
|
22.20
|
2,086,360
|
|
|
7/4/2016
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.30
|
20.30
|
19.50
|
20.30
|
2,156,900
|
|
|
7/1/2016
|
-0.10 / -0.54%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.63
|
18.50
|
482,400
|
|
|
6/30/2016
|
-0.10 / -0.53%
|
18.20
|
19.10
|
18.00
|
18.60
|
18.88
|
18.60
|
616,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|