|
Closing price on 12/15/2017
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.90 |
| Volume |
500 |
| Split-adjusted Price |
13.98 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
+0.10 / +0.46%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.30
|
13.98
|
500
|
|
|
12/14/2017
|
+0.10 / +0.46%
|
22.90
|
22.90
|
21.80
|
21.80
|
22.63
|
13.92
|
400
|
|
|
12/13/2017
|
-1.30 / -5.65%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
13.86
|
100
|
|
|
12/12/2017
|
-0.10 / -0.43%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.53
|
14.69
|
300
|
|
|
12/11/2017
|
+0.60 / +2.67%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.57
|
14.75
|
3,900
|
|
|
12/8/2017
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
405
|
|
|
12/7/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
0
|
|
|
12/6/2017
|
-0.10 / -0.45%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.05
|
14.05
|
8,100
|
|
|
12/5/2017
|
+0.30 / +1.38%
|
23.40
|
23.40
|
21.80
|
22.10
|
22.09
|
14.11
|
6,920
|
|
|
12/4/2017
|
-1.20 / -5.22%
|
23.80
|
25.00
|
21.80
|
21.80
|
24.08
|
13.92
|
1,600
|
|
|
12/1/2017
|
+0.60 / +2.68%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.75
|
14.69
|
400
|
|
|
11/30/2017
|
+0.50 / +2.28%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.27
|
14.30
|
29,800
|
|
|
11/29/2017
|
-0.10 / -0.45%
|
24.00
|
24.00
|
21.90
|
21.90
|
23.48
|
13.98
|
400
|
|
|
11/28/2017
|
+0.50 / +2.33%
|
22.00
|
23.60
|
21.20
|
22.00
|
21.91
|
14.05
|
5,500
|
|
|
11/27/2017
|
-0.30 / -1.38%
|
23.90
|
23.90
|
21.50
|
21.50
|
23.30
|
13.73
|
400
|
|
|
11/24/2017
|
-2.20 / -9.17%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.92
|
180
|
|
|
11/23/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
23.60
|
24.00
|
24.30
|
15.32
|
1,100
|
|
|
11/22/2017
|
+2.10 / +9.59%
|
21.50
|
24.00
|
21.50
|
24.00
|
21.88
|
15.32
|
18,400
|
|
|
11/21/2017
|
-1.90 / -7.98%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.98
|
100
|
|
|
11/20/2017
|
+1.80 / +8.18%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.47
|
15.20
|
760
|
|
|
11/17/2017
|
+0.70 / +3.29%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.61
|
14.05
|
890
|
|
|
11/16/2017
|
+0.10 / +0.47%
|
23.00
|
23.20
|
21.30
|
21.30
|
22.51
|
13.60
|
440
|
|
|
11/15/2017
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
264
|
|
|
11/14/2017
|
+0.10 / +0.46%
|
24.00
|
24.00
|
21.00
|
22.00
|
22.94
|
14.05
|
853,680
|
|
|
11/13/2017
|
-2.10 / -8.75%
|
25.10
|
25.10
|
21.90
|
21.90
|
24.30
|
13.98
|
400
|
|
|
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
|
|
|