|
Closing price on 2/27/2017
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
2,130 |
| Split-adjusted Price |
9.56 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
9.56
|
2,130
|
|
|
2/24/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
1,100
|
|
|
2/21/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
5,060
|
|
|
2/20/2017
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
19,500
|
|
|
2/17/2017
|
-0.40 / -2.47%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.03
|
9.56
|
2,400
|
|
|
2/16/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
9.80
|
15,200
|
|
|
2/14/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
2/13/2017
|
+0.20 / +1.25%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.11
|
9.80
|
54,000
|
|
|
2/10/2017
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
100
|
|
|
2/9/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
2/8/2017
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
9.80
|
535,170
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.06
|
9.68
|
11,260
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
1/25/2017
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.81
|
9.68
|
1,300
|
|
|
1/24/2017
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
900
|
|
|
1/23/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
17,900
|
|
|
1/20/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
700
|
|
|
1/19/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
5,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
20,700
|
|
|
1/17/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
9.56
|
9,400
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
11,200
|
|
|
1/13/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
9.56
|
10,200
|
|
|
1/12/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
1,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.50
|
1,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.50
|
27,300
|
|
|