|
Closing price on 5/3/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
94,600 |
| Split-adjusted Price |
14.69 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.97
|
14.69
|
94,600
|
|
|
5/2/2018
|
+0.90 / +4.07%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
14.69
|
128,400
|
|
|
4/27/2018
|
-0.50 / -2.21%
|
23.50
|
23.50
|
22.10
|
22.10
|
23.37
|
14.11
|
1,100
|
|
|
4/26/2018
|
-0.90 / -3.83%
|
23.00
|
23.50
|
22.60
|
22.60
|
23.13
|
14.43
|
3,200
|
|
|
4/24/2018
|
+0.50 / +2.17%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.43
|
15.01
|
3,300
|
|
|
4/23/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
0
|
|
|
4/19/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
5,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
0
|
|
|
4/17/2018
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
200
|
|
|
4/16/2018
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
371,300
|
|
|
4/13/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
23.00
|
14.37
|
230,200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
21.10
|
23.00
|
21.10
|
23.00
|
22.68
|
14.69
|
600
|
|
|
4/11/2018
|
+1.80 / +8.49%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
14.69
|
500
|
|
|
4/10/2018
|
-1.80 / -7.83%
|
24.50
|
24.50
|
21.20
|
21.20
|
23.68
|
13.54
|
400
|
|
|
4/9/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
1,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
0
|
|
|
4/5/2018
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
100
|
|
|
4/4/2018
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
10,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|
3/29/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|
3/28/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
140,000
|
|
|
3/26/2018
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
112
|
|
|
3/23/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
118,200
|
|
|
3/22/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
0
|
|
|
3/21/2018
|
+0.70 / +3.14%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
14.69
|
11,200
|
|
|
3/20/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.24
|
0
|
|
|