|
Closing price on 6/5/2017
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
2,200 |
| Split-adjusted Price |
9.80 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.47
|
9.80
|
2,200
|
|
|
6/2/2017
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.98
|
9.98
|
6,200
|
|
|
6/1/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
5,037
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.22
|
4,000
|
|
|
5/30/2017
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.22
|
1,000
|
|
|
5/29/2017
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.40
|
5,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.22
|
0
|
|
|
5/25/2017
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.22
|
1,000
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.04
|
500
|
|
|
5/23/2017
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.04
|
526
|
|
|
5/22/2017
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.40
|
28,000
|
|
|
5/19/2017
|
+0.50 / +3.01%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.09
|
10.34
|
4,100
|
|
|
5/18/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.04
|
200
|
|
|
5/17/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.59
|
10.04
|
5,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
2,100
|
|
|
5/15/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
1,100
|
|
|
5/12/2017
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
5/9/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
320
|
|
|
5/8/2017
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.86
|
2,060
|
|
|
5/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
0
|
|
|
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
|
|
|