|
Closing price on 10/22/2015
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
60,900 |
| Split-adjusted Price |
6.77 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.95
|
6.77
|
60,900
|
|
|
10/21/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.68
|
10,100
|
|
|
10/20/2015
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
15.00
|
6.68
|
21,600
|
|
|
10/19/2015
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
6.68
|
13,000
|
|
|
10/16/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
0
|
|
|
10/15/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
48,000
|
|
|
10/14/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
5,000
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
2,300
|
|
|
10/9/2015
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.86
|
200
|
|
|
10/8/2015
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.68
|
5,000
|
|
|
10/7/2015
|
+0.30 / +2.00%
|
13.50
|
15.50
|
13.50
|
15.30
|
14.49
|
6.90
|
71,200
|
|
|
10/6/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.81
|
6.77
|
82,800
|
|
|
10/5/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.68
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.68
|
29,000
|
|
|
10/1/2015
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.50
|
6.68
|
14,900
|
|
|
9/30/2015
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.77
|
100
|
|
|
9/29/2015
|
-1.50 / -9.74%
|
16.00
|
16.00
|
13.90
|
13.90
|
15.90
|
6.27
|
500
|
|
|
9/28/2015
|
-0.40 / -2.53%
|
14.30
|
15.40
|
14.30
|
15.40
|
14.30
|
6.95
|
33,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.13
|
0
|
|
|
9/24/2015
|
+1.40 / +9.72%
|
13.20
|
15.80
|
13.20
|
15.80
|
13.30
|
7.13
|
5,500
|
|
|
9/23/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
1,850
|
|
|
9/21/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
12,000
|
|
|
9/18/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.24
|
6.50
|
5,200
|
|
|
9/17/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.07
|
6.41
|
1,100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
9,900
|
|
|
9/14/2015
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
20,200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.32
|
2,200
|
|
|