|
Closing price on 6/13/2016
|
|
| Open |
15.10 |
| High |
16.50 |
| Low |
15.00 |
| Volume |
2,900 |
| Split-adjusted Price |
9.26 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
+0.40 / +2.48%
|
15.10
|
16.50
|
15.00
|
16.50
|
15.05
|
9.26
|
2,900
|
|
|
6/10/2016
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.04
|
1,000
|
|
|
6/9/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.29
|
9.15
|
15,500
|
|
|
6/8/2016
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.15
|
4,900
|
|
|
6/7/2016
|
-1.40 / -8.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.11
|
9.04
|
2,020
|
|
|
6/6/2016
|
0.00 / 0.00%
|
16.10
|
17.50
|
16.10
|
17.50
|
16.10
|
9.83
|
2,980
|
|
|
6/3/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.83
|
0
|
|
|
6/2/2016
|
+0.50 / +2.94%
|
18.00
|
18.00
|
16.00
|
17.50
|
16.53
|
9.83
|
1,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.10
|
17.00
|
16.50
|
9.54
|
25,200
|
|
|
5/31/2016
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.54
|
100
|
|
|
5/30/2016
|
-1.10 / -6.40%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.04
|
100
|
|
|
5/27/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.66
|
0
|
|
|
5/26/2016
|
+1.50 / +9.55%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.16
|
9.66
|
5,500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.81
|
0
|
|
|
5/24/2016
|
-0.90 / -5.42%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.81
|
1,000
|
|
|
5/23/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.32
|
1,110
|
|
|
5/20/2016
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.32
|
390
|
|
|
5/19/2016
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.54
|
200
|
|
|
5/18/2016
|
-1.30 / -7.51%
|
17.30
|
17.30
|
16.00
|
16.00
|
17.30
|
8.98
|
3,200
|
|
|
5/17/2016
|
+0.20 / +1.17%
|
17.10
|
18.00
|
17.00
|
17.30
|
17.10
|
9.71
|
547,800
|
|
|
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
|
|
|