|
Closing price on 10/9/2014
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
130,000 |
| Split-adjusted Price |
4.96 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.01
|
4.96
|
130,000
|
|
|
10/8/2014
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.92
|
5.05
|
15,700
|
|
|
10/7/2014
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.01
|
4.92
|
15,100
|
|
|
10/6/2014
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.89
|
5.05
|
53,800
|
|
|
10/3/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.88
|
4.83
|
52,400
|
|
|
10/2/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
4.87
|
17,100
|
|
|
10/1/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
8,300
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
100
|
|
|
9/29/2014
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.60
|
4.92
|
1,200
|
|
|
9/26/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
4.92
|
2,200
|
|
|
9/25/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.87
|
33,200
|
|
|
9/24/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.87
|
30,100
|
|
|
9/23/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
33,000
|
|
|
9/22/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
4.92
|
9,200
|
|
|
9/19/2014
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.96
|
5,500
|
|
|
9/18/2014
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
5.01
|
18,200
|
|
|
9/17/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
10,500
|
|
|
9/16/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.89
|
4.87
|
23,600
|
|
|
9/15/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.92
|
6,000
|
|
|
9/12/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
4,500
|
|
|
9/11/2014
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.96
|
10,000
|
|
|
9/10/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.87
|
25,300
|
|
|
9/9/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
4.92
|
52,300
|
|
|
9/8/2014
|
+0.20 / +1.85%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
4.96
|
16,300
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
600
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
80,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
14,350
|
|
|
8/29/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.96
|
4.83
|
14,200
|
|
|
8/27/2014
|
+0.40 / +3.88%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.90
|
4.83
|
2,200
|
|
|