|
Closing price on 5/4/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.28 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
1,000
|
|
|
5/3/2017
|
+0.40 / +2.48%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
9.98
|
7,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
4,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
8,800
|
|
|
4/26/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.17
|
9.74
|
2,800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
46
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.02
|
9.74
|
2,500
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
30,000
|
|
|
4/18/2017
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
520
|
|
|
4/17/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
8,100
|
|
|
4/13/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
960
|
|
|
4/12/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.74
|
24,400
|
|
|
4/10/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
0
|
|
|
4/7/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
1,600
|
|
|
4/5/2017
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.28
|
9.86
|
7,966
|
|
|
4/4/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
0
|
|
|
4/3/2017
|
+0.10 / +0.63%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.43
|
9.74
|
3,058,500
|
|
|
3/31/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
2,000
|
|
|
3/30/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
4,900
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
710,000
|
|
|
3/27/2017
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
1,000
|
|
|
3/24/2017
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.26
|
580,100
|
|
|
3/23/2017
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.74
|
100
|
|
|
3/22/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.16
|
66
|
|
|
3/21/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.16
|
80
|
|
|