|
Closing price on 2/8/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
535,170 |
| Split-adjusted Price |
9.80 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2017
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.69
|
9.50
|
6,700
|
|
|
1/6/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
9.38
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.44
|
3,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.55
|
9.44
|
6,000
|
|
|
1/3/2017
|
-1.60 / -9.30%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.61
|
9.44
|
14,000
|
|
|
12/30/2016
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.40
|
7,400
|
|
|
12/29/2016
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.50
|
1,500
|
|
|
12/28/2016
|
+0.60 / +3.87%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
200
|
|
|
12/27/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
1,800
|
|
|
12/26/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
9.38
|
6,660
|
|
|
12/23/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
3,000
|
|
|
12/21/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
4,200
|
|
|