|
Closing price on 9/20/2023
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,600 |
| Split-adjusted Price |
6.80 |
|
|
HJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
-0.80 / -10.53%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
3,600
|
|
|
9/19/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
9/18/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
9/15/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
9/13/2023
|
-0.20 / -2.78%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.50
|
7.00
|
200
|
|
|
9/12/2023
|
+0.40 / +6.06%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.20
|
7.00
|
200
|
|
|
9/11/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
9/8/2023
|
-0.60 / -8.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
6,500
|
|
|
9/7/2023
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
900
|
|
|
9/6/2023
|
+0.90 / +13.24%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
|
9/5/2023
|
-1.20 / -15.00%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.80
|
6.80
|
37,400
|
|
|
8/31/2023
|
-1.30 / -13.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/29/2023
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
8/28/2023
|
+0.90 / +11.84%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
8/24/2023
|
+0.90 / +12.68%
|
7.70
|
8.00
|
6.10
|
8.00
|
7.60
|
8.00
|
600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
8/22/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
8/21/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
8/18/2023
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/16/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
7,900
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,600
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
10,000
|
|
|
8/10/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
8,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,300
|
|
|