|
|
Closing price on 9/27/2016
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
460,800 |
| Split-adjusted Price |
9.00 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
460,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
9.00
|
324,500
|
|
|
9/23/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,169,600
|
|
|
9/22/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
2,216,500
|
|
|
9/21/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
389,700
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
167,400
|
|
|
9/19/2016
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.73
|
8.90
|
460,460
|
|
|
9/16/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.10
|
8.60
|
8.35
|
8.60
|
2,944,900
|
|
|
9/15/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.79
|
8.90
|
1,532,200
|
|
|
9/14/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
1,299,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
515,975
|
|
|
9/12/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
422,032
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
574,868
|
|
|
9/8/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.98
|
9.00
|
892,207
|
|
|
9/7/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.80
|
8.90
|
2,219,570
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.84
|
8.80
|
450,002
|
|
|
9/5/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.71
|
8.80
|
900,500
|
|
|
9/1/2016
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.50
|
8.70
|
8.87
|
8.70
|
555,400
|
|
|
8/31/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
561,810
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.67
|
8.80
|
453,400
|
|
|
8/29/2016
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.80
|
8.80
|
9.07
|
8.80
|
808,300
|
|
|
8/26/2016
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.86
|
9.20
|
1,970,050
|
|
|
8/25/2016
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.41
|
8.60
|
1,434,307
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.52
|
8.50
|
1,072,400
|
|
|
8/23/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.34
|
8.50
|
998,406
|
|
|
8/22/2016
|
-0.10 / -1.18%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.60
|
8.40
|
1,262,406
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|