|
Closing price on 12/8/2014
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
6,700 |
| Split-adjusted Price |
5.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
-0.20 / -1.61%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.18
|
5.50
|
6,700
|
|
|
12/5/2014
|
-0.30 / -2.36%
|
11.60
|
12.70
|
11.60
|
12.40
|
12.36
|
5.60
|
36,900
|
|
|
12/4/2014
|
+0.20 / +1.60%
|
12.50
|
13.00
|
12.40
|
12.70
|
12.57
|
5.73
|
70,500
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
5.64
|
32,700
|
|
|
12/2/2014
|
+1.50 / +13.64%
|
11.60
|
12.50
|
11.50
|
12.50
|
11.52
|
5.64
|
25,700
|
|
|
12/1/2014
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.96
|
51,140
|
|
|
11/28/2014
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.17
|
5.50
|
9,400
|
|
|
11/27/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.05
|
5.41
|
23,400
|
|
|
11/26/2014
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
5.37
|
37,250
|
|
|
11/25/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.63
|
5.23
|
46,100
|
|
|
11/24/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.58
|
5.23
|
35,200
|
|
|
11/21/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.69
|
5.23
|
16,700
|
|
|
11/20/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.28
|
1,200
|
|
|
11/19/2014
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.66
|
5.28
|
56,700
|
|
|
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
|
|
|