|
Closing price on 3/10/2015
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
26,400 |
| Split-adjusted Price |
5.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.25
|
5.50
|
26,400
|
|
|
3/9/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.16
|
5.50
|
67,900
|
|
|
3/6/2015
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.12
|
5.50
|
18,400
|
|
|
3/5/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.41
|
4,900
|
|
|
3/4/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.41
|
25,250
|
|
|
3/3/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
1,300
|
|
|
3/2/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
0
|
|
|
2/27/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
5.32
|
13,900
|
|
|
2/26/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.41
|
26,000
|
|
|
2/25/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
1,000
|
|
|
2/24/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
12,600
|
|
|
2/12/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
6,500
|
|
|
2/11/2015
|
-1.10 / -8.53%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.82
|
5.32
|
5,000
|
|
|
2/10/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.82
|
0
|
|
|
2/9/2015
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.82
|
2,500
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
39,500
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
3,900
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
5.32
|
21,400
|
|
|
2/2/2015
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.84
|
5.32
|
29,500
|
|
|
1/30/2015
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.19
|
2,000
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.28
|
1,000
|
|
|
1/28/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.28
|
700
|
|
|
1/27/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.23
|
0
|
|
|
1/26/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.23
|
5,100
|
|
|
1/23/2015
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
5.23
|
23,500
|
|
|
1/22/2015
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.32
|
800
|
|
|
1/21/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.50
|
11.60
|
11.52
|
5.23
|
22,000
|
|
|
1/20/2015
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
5.23
|
90,100
|
|
|