|
Closing price on 11/10/2017
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
20.50 |
| Volume |
216,010 |
| Split-adjusted Price |
15.32 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+2.00 / +9.09%
|
24.00
|
24.20
|
20.50
|
24.00
|
21.00
|
15.32
|
216,010
|
|
|
11/9/2017
|
-2.30 / -9.47%
|
24.20
|
26.70
|
21.90
|
22.00
|
22.08
|
14.05
|
36,700
|
|
|
11/8/2017
|
-2.70 / -10.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.52
|
100
|
|
|
11/7/2017
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.24
|
500
|
|
|
11/6/2017
|
+1.00 / +4.00%
|
26.30
|
27.00
|
26.00
|
26.00
|
26.69
|
16.60
|
1,200
|
|
|
11/3/2017
|
+1.80 / +7.76%
|
24.30
|
25.50
|
24.00
|
25.00
|
24.95
|
15.96
|
2,700
|
|
|
11/2/2017
|
+2.10 / +9.95%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.06
|
14.81
|
2,600
|
|
|
11/1/2017
|
-0.20 / -0.94%
|
21.30
|
21.50
|
20.30
|
21.10
|
20.85
|
13.47
|
8,200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.28
|
13.60
|
10,500
|
|
|
10/30/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.60
|
2,002
|
|
|
10/27/2017
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.12
|
13.60
|
6,138
|
|
|
10/26/2017
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.60
|
4,200
|
|
|
10/25/2017
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.18
|
13.47
|
3,400
|
|
|
10/24/2017
|
+1.10 / +5.50%
|
20.60
|
21.10
|
20.60
|
21.10
|
21.00
|
13.47
|
21,300
|
|
|
10/23/2017
|
-0.70 / -3.38%
|
20.50
|
21.00
|
20.00
|
20.00
|
21.00
|
12.77
|
93,264
|
|
|
10/20/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.99
|
13.22
|
12,260
|
|
|
10/19/2017
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.41
|
39,400
|
|
|
10/18/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.61
|
13.15
|
10,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.94
|
13.15
|
3,800
|
|
|
10/16/2017
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
13.15
|
500
|
|
|
10/13/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.60
|
12.96
|
32,100
|
|
|
10/12/2017
|
+0.20 / +1.00%
|
20.10
|
20.60
|
20.10
|
20.30
|
20.26
|
12.96
|
2,660
|
|
|
10/11/2017
|
-0.40 / -1.95%
|
20.80
|
20.80
|
20.10
|
20.10
|
20.79
|
12.83
|
114,800
|
|
|
10/10/2017
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.34
|
13.09
|
120,100
|
|
|
10/9/2017
|
-0.40 / -1.94%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.87
|
12.90
|
600
|
|
|
10/6/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.74
|
13.15
|
2,500
|
|
|
10/5/2017
|
-0.20 / -0.96%
|
21.20
|
21.20
|
20.60
|
20.60
|
21.06
|
13.15
|
643
|
|
|
10/4/2017
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.82
|
13.28
|
11,000
|
|
|
10/3/2017
|
+0.60 / +2.99%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.34
|
13.22
|
791
|
|
|
10/2/2017
|
+0.10 / +0.50%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.71
|
12.83
|
900
|
|
|