|
Closing price on 4/8/2015
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
4,700 |
| Split-adjusted Price |
5.64 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.48
|
5.64
|
4,700
|
|
|
4/7/2015
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.46
|
5.64
|
1,100
|
|
|
4/6/2015
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.64
|
26,000
|
|
|
4/3/2015
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
5.60
|
2,610
|
|
|
4/2/2015
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.41
|
6,202
|
|
|
4/1/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
5.55
|
16,600
|
|
|
3/31/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
5.60
|
1,348
|
|
|
3/30/2015
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.60
|
5,000
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.64
|
4,400
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.64
|
5,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.44
|
5.64
|
13,000
|
|
|
3/24/2015
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.27
|
5.64
|
13,100
|
|
|
3/23/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.64
|
5,100
|
|
|
3/20/2015
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.48
|
5.64
|
11,000
|
|
|
3/19/2015
|
-0.80 / -6.25%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.38
|
5.41
|
10,400
|
|
|
3/18/2015
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
5.78
|
3,100
|
|
|
3/17/2015
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.43
|
5.64
|
26,000
|
|
|
3/16/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.40
|
5.55
|
10,204
|
|
|
3/13/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
5.60
|
24,100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.55
|
24,000
|
|
|
3/11/2015
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
5.55
|
22,000
|
|
|
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
|
|
|