|
Closing price on 1/29/2018
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
2,000 |
| Split-adjusted Price |
14.30 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.30
|
2,000
|
|
|
1/26/2018
|
+0.10 / +0.45%
|
21.10
|
22.40
|
21.00
|
22.40
|
22.09
|
14.30
|
29,760
|
|
|
1/25/2018
|
-0.20 / -0.89%
|
24.70
|
24.70
|
22.30
|
22.30
|
23.65
|
14.24
|
2,000
|
|
|
1/24/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
0
|
|
|
1/23/2018
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
100
|
|
|
1/22/2018
|
-2.10 / -8.37%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.44
|
14.69
|
2,400
|
|
|
1/19/2018
|
+0.30 / +1.21%
|
24.80
|
25.10
|
23.10
|
25.10
|
24.23
|
16.03
|
2,400
|
|
|
1/18/2018
|
+1.50 / +6.44%
|
23.30
|
24.80
|
23.30
|
24.80
|
23.39
|
15.84
|
8,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
18,500
|
|
|
1/16/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
4,001
|
|
|
1/15/2018
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
1,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
1,656,800
|
|
|
1/11/2018
|
-1.40 / -6.19%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
100
|
|
|
1/10/2018
|
+1.90 / +9.18%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.45
|
14.43
|
6,000
|
|
|
1/9/2018
|
-0.20 / -0.96%
|
22.20
|
22.20
|
20.70
|
20.70
|
22.14
|
13.22
|
1,604,900
|
|
|
1/8/2018
|
-1.40 / -6.28%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.34
|
100
|
|
|
1/5/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.11
|
14.24
|
60,760
|
|
|
1/4/2018
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
1,300
|
|
|
1/3/2018
|
+1.60 / +7.62%
|
22.60
|
22.60
|
20.90
|
22.60
|
22.39
|
14.43
|
800
|
|
|
1/2/2018
|
-1.40 / -6.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.41
|
100
|
|
|
12/29/2017
|
+1.20 / +5.66%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.30
|
1,200
|
|
|
12/28/2017
|
-0.40 / -1.85%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.25
|
13.54
|
2,000
|
|
|
12/27/2017
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.79
|
100
|
|
|
12/26/2017
|
-0.30 / -1.38%
|
22.30
|
22.30
|
21.40
|
21.40
|
22.28
|
13.66
|
4,300
|
|
|
12/25/2017
|
-0.10 / -0.46%
|
21.30
|
22.30
|
21.00
|
21.70
|
21.42
|
13.86
|
2,720
|
|
|
12/22/2017
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.92
|
900
|
|
|
12/21/2017
|
-0.20 / -0.92%
|
22.20
|
22.20
|
21.50
|
21.50
|
22.08
|
13.73
|
600
|
|
|
12/20/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.70
|
21.70
|
22.12
|
13.86
|
414
|
|
|
12/19/2017
|
-0.80 / -3.56%
|
23.20
|
23.20
|
21.70
|
21.70
|
21.98
|
13.86
|
1,600
|
|
|
12/18/2017
|
+0.60 / +2.74%
|
22.20
|
22.50
|
21.60
|
22.50
|
22.24
|
14.37
|
830
|
|
|