|
Closing price on 7/15/2014
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
14,100 |
| Split-adjusted Price |
5.05 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.03
|
5.05
|
14,100
|
|
|
7/14/2014
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.74
|
4.92
|
17,000
|
|
|
7/11/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
4.78
|
2,700
|
|
|
7/10/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.74
|
35,000
|
|
|
7/9/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.63
|
4.78
|
4,600
|
|
|
7/8/2014
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.42
|
4.83
|
46,800
|
|
|
7/7/2014
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.32
|
4.69
|
27,500
|
|
|
7/4/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.37
|
4.65
|
11,500
|
|
|
7/3/2014
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.69
|
19,200
|
|
|
7/2/2014
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.20
|
4.78
|
31,800
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
4.60
|
16,600
|
|
|
6/30/2014
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.60
|
118,000
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.56
|
19,000
|
|
|
6/26/2014
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.56
|
11,000
|
|
|
6/25/2014
|
+0.10 / +1.02%
|
9.70
|
10.30
|
9.70
|
9.90
|
10.10
|
4.47
|
38,100
|
|
|
6/24/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
500
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.38
|
0
|
|
|
6/20/2014
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.97
|
4.38
|
6,000
|
|
|
6/19/2014
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
4.47
|
18,500
|
|
|
6/18/2014
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
10.10
|
4.33
|
5,600
|
|
|
6/17/2014
|
+0.30 / +3.06%
|
10.30
|
10.30
|
9.80
|
10.10
|
9.80
|
4.56
|
20,200
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
4.42
|
1,900
|
|
|
6/12/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
500
|
|
|
6/11/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.33
|
1,000
|
|
|
6/10/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.29
|
12,600
|
|
|
6/9/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.63
|
4.29
|
4,300
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.33
|
0
|
|
|
6/5/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
4.33
|
16,000
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.51
|
4.29
|
34,900
|
|
|