|
Closing price on 2/27/2018
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
1,000 |
| Split-adjusted Price |
14.75 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.42
|
14.75
|
1,000
|
|
|
2/26/2018
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.48
|
15.01
|
3,100
|
|
|
2/23/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.01
|
10,000
|
|
|
2/22/2018
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.01
|
59,500
|
|
|
2/21/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.70
|
23.00
|
23.24
|
14.69
|
4,559
|
|
|
2/13/2018
|
-1.70 / -6.88%
|
27.00
|
27.00
|
22.70
|
23.00
|
23.58
|
14.69
|
3,900
|
|
|
2/12/2018
|
+2.20 / +9.78%
|
22.50
|
24.70
|
22.50
|
24.70
|
22.67
|
15.77
|
7,400
|
|
|
2/9/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
5,100
|
|
|
2/8/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
148
|
|
|
2/7/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
5,000
|
|
|
2/6/2018
|
-1.60 / -6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
27,500
|
|
|
2/5/2018
|
-2.60 / -9.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.39
|
100
|
|
|
2/2/2018
|
+0.40 / +1.52%
|
23.80
|
26.70
|
23.80
|
26.70
|
24.06
|
17.05
|
2,200
|
|
|
2/1/2018
|
+1.80 / +7.35%
|
22.50
|
26.30
|
22.50
|
26.30
|
22.53
|
16.79
|
41,100
|
|
|
1/31/2018
|
+2.00 / +8.89%
|
24.40
|
24.50
|
22.50
|
24.50
|
22.58
|
15.64
|
11,700
|
|
|
1/30/2018
|
+0.10 / +0.45%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.50
|
14.37
|
300
|
|
|
1/29/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.30
|
2,000
|
|
|
1/26/2018
|
+0.10 / +0.45%
|
21.10
|
22.40
|
21.00
|
22.40
|
22.09
|
14.30
|
29,760
|
|
|
1/25/2018
|
-0.20 / -0.89%
|
24.70
|
24.70
|
22.30
|
22.30
|
23.65
|
14.24
|
2,000
|
|
|
1/24/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
0
|
|
|
1/23/2018
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
100
|
|
|
1/22/2018
|
-2.10 / -8.37%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.44
|
14.69
|
2,400
|
|
|
1/19/2018
|
+0.30 / +1.21%
|
24.80
|
25.10
|
23.10
|
25.10
|
24.23
|
16.03
|
2,400
|
|
|
1/18/2018
|
+1.50 / +6.44%
|
23.30
|
24.80
|
23.30
|
24.80
|
23.39
|
15.84
|
8,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
18,500
|
|
|
1/16/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
4,001
|
|
|
1/15/2018
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.88
|
1,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
1,656,800
|
|
|
1/11/2018
|
-1.40 / -6.19%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
100
|
|
|
1/10/2018
|
+1.90 / +9.18%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.45
|
14.43
|
6,000
|
|
|