|
Closing price on 11/16/2015
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
138,500 |
| Split-adjusted Price |
7.64 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
7.64
|
138,500
|
|
|
11/13/2015
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.72
|
7.69
|
2,100
|
|
|
11/12/2015
|
-2.50 / -15.34%
|
14.40
|
14.40
|
13.70
|
13.80
|
14.10
|
7.75
|
43,600
|
|
|
11/11/2015
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.28
|
7.35
|
1,494,850
|
|
|
11/10/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.78
|
7.22
|
137,200
|
|
|
11/9/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.98
|
7.22
|
15,300
|
|
|
11/6/2015
|
+0.50 / +3.23%
|
15.50
|
17.00
|
15.50
|
16.00
|
15.82
|
7.22
|
37,600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.99
|
40,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.99
|
48,500
|
|
|
11/3/2015
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.99
|
32,500
|
|
|
11/2/2015
|
-1.40 / -9.03%
|
15.00
|
15.50
|
14.10
|
14.10
|
15.47
|
6.36
|
2,200
|
|
|
10/30/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.99
|
480,000
|
|
|
10/29/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
6.90
|
16,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.18
|
6.86
|
6,400
|
|
|
10/27/2015
|
+1.00 / +7.04%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.11
|
6.86
|
33,600
|
|
|
10/26/2015
|
-0.70 / -4.70%
|
15.00
|
15.00
|
14.20
|
14.20
|
15.00
|
6.41
|
22,000
|
|
|
10/23/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.99
|
6.72
|
66,000
|
|
|
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
|
|
|