|
Closing price on 7/12/2017
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
4,500 |
| Split-adjusted Price |
13.09 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.09
|
13.09
|
4,500
|
|
|
7/11/2017
|
+0.30 / +1.50%
|
18.00
|
20.30
|
18.00
|
20.30
|
19.32
|
12.96
|
2,400
|
|
|
7/10/2017
|
-0.90 / -4.31%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.88
|
12.77
|
1,900
|
|
|
7/7/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.34
|
1,000
|
|
|
7/6/2017
|
+1.40 / +7.18%
|
19.70
|
21.40
|
19.10
|
20.90
|
19.96
|
12.64
|
14,620
|
|
|
7/5/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.80
|
5,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
11.80
|
5,000
|
|
|
7/3/2017
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.80
|
1,000
|
|
|
6/30/2017
|
-0.50 / -2.51%
|
18.60
|
19.50
|
18.60
|
19.40
|
18.88
|
11.74
|
10,700
|
|
|
6/29/2017
|
+1.70 / +9.34%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.19
|
12.04
|
700
|
|
|
6/28/2017
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.25
|
11.01
|
38,497
|
|
|
6/27/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
18.20
|
17.72
|
11.01
|
7,000
|
|
|
6/26/2017
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.14
|
11.01
|
1,000
|
|
|
6/23/2017
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.65
|
10.89
|
3,500
|
|
|
6/22/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.34
|
10.40
|
10,000
|
|
|
6/21/2017
|
-1.70 / -8.99%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.47
|
10.40
|
2,200
|
|
|
6/20/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.43
|
0
|
|
|
6/19/2017
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.43
|
200
|
|
|
6/16/2017
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.37
|
100
|
|
|
6/15/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.59
|
3,200
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.49
|
10.59
|
8,200
|
|
|
6/13/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.59
|
6,800
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.59
|
4,000
|
|
|
6/9/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.59
|
1,400
|
|
|
6/8/2017
|
+1.20 / +7.36%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.31
|
10.59
|
4,200
|
|
|
6/7/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.86
|
0
|
|
|
6/6/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.86
|
3,400
|
|
|
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
|
|
|