|
Closing price on 11/18/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
30,800 |
| Split-adjusted Price |
5.23 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
+0.30 / +2.65%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.54
|
5.23
|
30,800
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.46
|
5.10
|
24,020
|
|
|
11/14/2014
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.49
|
5.10
|
16,100
|
|
|
11/13/2014
|
-0.30 / -2.61%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.24
|
5.05
|
16,600
|
|
|
11/12/2014
|
+0.40 / +3.60%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.45
|
5.19
|
47,850
|
|
|
11/11/2014
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.50
|
5.01
|
38,500
|
|
|
11/10/2014
|
+0.20 / +1.77%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.46
|
5.19
|
34,816
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.30
|
11.39
|
5.10
|
41,100
|
|
|
11/6/2014
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.08
|
5.10
|
32,500
|
|
|
11/5/2014
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
100
|
|
|
11/4/2014
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.84
|
5.01
|
53,100
|
|
|
11/3/2014
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.83
|
9,100
|
|
|
10/31/2014
|
+0.20 / +1.87%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
4.92
|
149,600
|
|
|
10/30/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
4.83
|
4,800
|
|
|
10/29/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
20,000
|
|
|
10/28/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
5,050
|
|
|
10/27/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
100
|
|
|
10/24/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
0
|
|
|
10/23/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
4.92
|
13,864
|
|
|
10/22/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
4.92
|
24,900
|
|
|
10/21/2014
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.89
|
4.92
|
5,300
|
|
|
10/20/2014
|
-0.30 / -2.70%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.49
|
4.87
|
6,700
|
|
|
10/17/2014
|
+0.30 / +2.78%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.28
|
5.01
|
30,100
|
|
|
10/16/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
4.87
|
6,500
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.89
|
4.92
|
6,100
|
|
|
10/14/2014
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
1,500
|
|
|
10/13/2014
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.80
|
5.01
|
5,700
|
|
|
10/10/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
16,000
|
|
|
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
|
|
|