|
Closing price on 5/16/2016
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
757,600 |
| Split-adjusted Price |
9.60 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.09
|
9.60
|
757,600
|
|
|
5/13/2016
|
+0.90 / +5.63%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.68
|
9.49
|
544,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
8.98
|
6,800
|
|
|
5/11/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
3,000
|
|
|
5/9/2016
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
8.98
|
12,200
|
|
|
5/6/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
8.93
|
45,500
|
|
|
5/5/2016
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.15
|
8.98
|
18,000
|
|
|
5/4/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.26
|
0
|
|
|
4/29/2016
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.26
|
3,000
|
|
|
4/28/2016
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.93
|
8.93
|
3,000
|
|
|
4/27/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.05
|
9.04
|
20,300
|
|
|
4/26/2016
|
+0.10 / +0.63%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.16
|
9.04
|
220,540
|
|
|
4/25/2016
|
+0.70 / +4.58%
|
15.30
|
16.50
|
13.80
|
16.00
|
15.85
|
8.98
|
19,300
|
|
|
4/22/2016
|
-1.20 / -7.27%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.59
|
100
|
|
|
4/21/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.26
|
100
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
40
|
|
|
4/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
25,010
|
|
|
4/15/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
200
|
|
|
4/14/2016
|
+1.50 / +10.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.10
|
9.26
|
4,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
0
|
|
|
4/12/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
36,500
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
45,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
240
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
0
|
|
|
4/6/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
10
|
|
|
4/5/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.42
|
110,110
|
|
|
4/4/2016
|
+1.00 / +6.90%
|
14.60
|
15.50
|
14.60
|
15.50
|
14.60
|
8.70
|
26,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.14
|
100
|
|
|