|
|
Closing price on 8/19/2016
|
|
| Open |
7.50 |
| High |
8.50 |
| Low |
7.50 |
| Volume |
2,728,658 |
| Split-adjusted Price |
8.50 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
+0.70 / +8.97%
|
7.50
|
8.50
|
7.50
|
8.50
|
7.80
|
8.50
|
2,728,658
|
|
|
8/18/2016
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.80
|
7.80
|
7.89
|
7.80
|
645,406
|
|
|
8/17/2016
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.10
|
8.60
|
8.15
|
8.60
|
3,641,220
|
|
|
8/16/2016
|
-0.90 / -9.09%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.10
|
9.00
|
2,720,513
|
|
|
8/15/2016
|
-0.20 / -1.98%
|
10.10
|
10.40
|
9.10
|
9.90
|
9.67
|
9.90
|
2,020,200
|
|
|
8/12/2016
|
-0.50 / -4.72%
|
10.20
|
10.20
|
9.60
|
10.10
|
9.64
|
10.10
|
3,346,704
|
|
|
8/11/2016
|
-1.10 / -9.40%
|
11.80
|
11.80
|
10.60
|
10.60
|
10.63
|
10.60
|
2,460,401
|
|
|
8/10/2016
|
+0.70 / +6.36%
|
11.00
|
11.90
|
10.60
|
11.70
|
11.27
|
11.70
|
1,471,980
|
|
|
8/9/2016
|
+0.60 / +5.77%
|
10.30
|
11.00
|
9.90
|
11.00
|
10.66
|
11.00
|
1,784,023
|
|
|
8/8/2016
|
-0.30 / -2.80%
|
9.70
|
10.60
|
9.70
|
10.40
|
9.81
|
10.40
|
3,286,195
|
|
|
8/5/2016
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,478,892
|
|
|
8/4/2016
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2,062,072
|
|
|
8/3/2016
|
-1.40 / -9.66%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6,359,112
|
|
|
8/2/2016
|
-1.60 / -9.94%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.59
|
14.50
|
1,853,560
|
|
|
8/1/2016
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.60
|
16.10
|
15.93
|
16.10
|
1,644,616
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|