|
|
Closing price on 12/7/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
46,400 |
| Split-adjusted Price |
7.44 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.44
|
46,400
|
|
|
12/4/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.44
|
9,700
|
|
|
12/3/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.44
|
5,600
|
|
|
12/2/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
28,600
|
|
|
12/1/2015
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
7.50
|
32,100
|
|
|
11/30/2015
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.40
|
7.44
|
44,900
|
|
|
11/27/2015
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.39
|
4,600
|
|
|
11/26/2015
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
7.44
|
9,500
|
|
|
11/25/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.47
|
7.39
|
16,100
|
|
|
11/24/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.44
|
15,500
|
|
|
11/23/2015
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
80,050
|
|
|
11/20/2015
|
+0.20 / +1.47%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.20
|
7.61
|
5,500
|
|
|
11/19/2015
|
-0.10 / -0.73%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.47
|
7.50
|
8,900
|
|
|
11/18/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.74
|
7.55
|
8,300
|
|
|
11/17/2015
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.40
|
13.90
|
13.62
|
7.66
|
1,067,210
|
|
|
11/16/2015
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
7.50
|
138,500
|
|
|
11/13/2015
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.72
|
7.55
|
2,100
|
|
|
11/12/2015
|
-2.50 / -15.34%
|
14.40
|
14.40
|
13.70
|
13.80
|
14.10
|
7.61
|
43,600
|
|
|
11/11/2015
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.28
|
7.22
|
1,494,850
|
|
|
11/10/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.78
|
7.09
|
137,200
|
|
|
11/9/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.98
|
7.09
|
15,300
|
|
|
11/6/2015
|
+0.50 / +3.23%
|
15.50
|
17.00
|
15.50
|
16.00
|
15.82
|
7.09
|
37,600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.87
|
40,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.87
|
48,500
|
|
|
11/3/2015
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.87
|
32,500
|
|
|
11/2/2015
|
-1.40 / -9.03%
|
15.00
|
15.50
|
14.10
|
14.10
|
15.47
|
6.25
|
2,200
|
|
|
10/30/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.87
|
480,000
|
|
|
10/29/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
6.78
|
16,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.18
|
6.73
|
6,400
|
|
|
10/27/2015
|
+1.00 / +7.04%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.11
|
6.73
|
33,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|