|
Closing price on 11/3/2016
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
60,000 |
| Split-adjusted Price |
9.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.50
|
60,000
|
|
|
11/2/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
11/1/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
10/31/2016
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.10
|
9.68
|
4,300
|
|
|
10/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
10/26/2016
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
100
|
|
|
10/25/2016
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
203,300
|
|
|
10/24/2016
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
100
|
|
|
10/21/2016
|
-0.90 / -5.56%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.26
|
1,600
|
|
|
10/20/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
10/19/2016
|
-0.30 / -1.82%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.10
|
9.80
|
300
|
|
|
10/18/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
10/14/2016
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
106
|
|
|
10/13/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.79
|
9.07
|
5,905
|
|
|
10/12/2016
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
8,316
|
|
|
10/11/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.19
|
9.13
|
21,400
|
|
|
10/10/2016
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.14
|
9.19
|
6,120
|
|
|
10/7/2016
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.00
|
9.68
|
3,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
0
|
|
|
10/5/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
2,080
|
|
|
10/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
29,000
|
|
|
10/3/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
12,000
|
|
|
9/30/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
14,400
|
|
|
9/29/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
5,600
|
|
|
9/28/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
1,000
|
|
|
9/27/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
33,300
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
5,000
|
|
|