|
Closing price on 12/6/2021
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
6,000 |
| Split-adjusted Price |
7.50 |
|
|
HJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
6,000
|
|
|
12/3/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
3,600
|
|
|
12/2/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
12/1/2021
|
+0.40 / +5.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
800
|
|
|
11/30/2021
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
11/29/2021
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
11/25/2021
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.50
|
7.50
|
8.00
|
7.50
|
400
|
|
|
11/24/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
11/22/2021
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
|
11/19/2021
|
+1.00 / +13.33%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
1,300
|
|
|
11/18/2021
|
-0.50 / -5.81%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.50
|
8.10
|
18,700
|
|
|
11/17/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
1,000
|
|
|
11/16/2021
|
+1.10 / +14.86%
|
7.60
|
8.50
|
7.60
|
8.50
|
8.50
|
8.50
|
5,900
|
|
|
11/15/2021
|
+1.00 / +14.71%
|
6.90
|
7.80
|
6.90
|
7.80
|
7.40
|
7.80
|
7,900
|
|
|
11/12/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,100
|
|
|
11/11/2021
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
11/10/2021
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.00
|
7.20
|
4,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/8/2021
|
+0.40 / +6.25%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
6.80
|
7,000
|
|
|
11/5/2021
|
-0.30 / -4.35%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
2,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/3/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,500
|
|
|
11/2/2021
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,200
|
|
|
11/1/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
8,900
|
|
|
10/29/2021
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,100
|
|
|
10/28/2021
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
500
|
|
|
10/27/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
1,100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,500
|
|
|