|
Closing price on 3/25/2016
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
175,000 |
| Split-adjusted Price |
8.20 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.52
|
8.20
|
175,000
|
|
|
3/24/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
6,500
|
|
|
3/23/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
12,000
|
|
|
3/22/2016
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
10,200
|
|
|
3/21/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.03
|
0
|
|
|
3/18/2016
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.03
|
9,040
|
|
|
3/17/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.97
|
0
|
|
|
3/16/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
7.97
|
23,012
|
|
|
3/15/2016
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.29
|
7.97
|
6,600
|
|
|
3/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
0
|
|
|
3/11/2016
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
4,010
|
|
|
3/10/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.65
|
38
|
|
|
3/9/2016
|
+1.30 / +9.22%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.10
|
8.65
|
90,140
|
|
|
3/8/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.20
|
7.92
|
37,522
|
|
|
3/7/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.97
|
0
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
7.97
|
6,500
|
|
|
3/3/2016
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.97
|
4,150
|
|
|
3/2/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.92
|
10,000
|
|
|
3/1/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
7.92
|
10,700
|
|
|
2/29/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.08
|
7.92
|
4,100
|
|
|
2/26/2016
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.99
|
7.92
|
12,400
|
|
|
2/25/2016
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.86
|
2,800
|
|
|
2/24/2016
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
8.03
|
14,400
|
|
|
2/23/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.97
|
500
|
|
|
2/22/2016
|
+0.10 / +0.71%
|
14.80
|
15.50
|
14.20
|
14.20
|
15.00
|
7.97
|
26,000
|
|
|
2/19/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
7.92
|
2,300
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.86
|
600
|
|
|
2/17/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
7.86
|
269,828
|
|
|
2/16/2016
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.80
|
7.80
|
9,400
|
|
|
2/15/2016
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.98
|
7.64
|
2,500
|
|
|