|
Closing price on 6/4/2018
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
3,600 |
| Split-adjusted Price |
14.05 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.05
|
3,600
|
|
|
6/1/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.05
|
0
|
|
|
5/31/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.05
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.05
|
0
|
|
|
5/29/2018
|
-0.70 / -3.18%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.05
|
0
|
|
|
5/28/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
0
|
|
|
5/25/2018
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.05
|
200
|
|
|
5/24/2018
|
+1.90 / +9.64%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.79
|
300
|
|
|
5/23/2018
|
-0.90 / -4.37%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.58
|
100
|
|
|
5/22/2018
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
13.15
|
200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.11
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.11
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.11
|
0
|
|
|
5/16/2018
|
-0.40 / -1.78%
|
23.50
|
23.50
|
22.10
|
22.10
|
23.03
|
14.11
|
300
|
|
|
5/15/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
0
|
|
|
5/14/2018
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.37
|
216,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.54
|
0
|
|
|
5/10/2018
|
-1.80 / -7.83%
|
23.00
|
23.00
|
21.20
|
21.20
|
23.00
|
13.54
|
45,100
|
|
|
5/9/2018
|
+0.70 / +3.14%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
95,600
|
|
|
5/8/2018
|
-2.20 / -8.98%
|
26.90
|
26.90
|
22.30
|
22.30
|
23.22
|
14.24
|
247,500
|
|
|
5/7/2018
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.64
|
100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.69
|
0
|
|
|
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
|
|
|