|
Closing price on 8/14/2017
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.90 |
| Volume |
300 |
| Split-adjusted Price |
11.94 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.97
|
11.94
|
300
|
|
|
8/11/2017
|
+0.70 / +3.63%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.97
|
11.94
|
300
|
|
|
8/10/2017
|
+0.20 / +1.05%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.42
|
11.52
|
1,200
|
|
|
8/9/2017
|
-0.80 / -4.02%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.40
|
100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.88
|
14
|
|
|
8/7/2017
|
-0.10 / -0.50%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.98
|
11.88
|
47,600
|
|
|
8/4/2017
|
0.00 / 0.00%
|
19.40
|
21.60
|
19.40
|
20.00
|
19.84
|
11.94
|
2,300
|
|
|
8/3/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.94
|
1,055
|
|
|
8/2/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.94
|
800
|
|
|
8/1/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.94
|
0
|
|
|
7/31/2017
|
-0.40 / -1.96%
|
21.20
|
21.20
|
19.50
|
20.00
|
20.07
|
11.94
|
3,300
|
|
|
7/28/2017
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
12.17
|
250
|
|
|
7/27/2017
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.94
|
200
|
|
|
7/26/2017
|
-0.40 / -2.05%
|
19.50
|
20.00
|
19.10
|
19.10
|
19.29
|
11.40
|
5,120
|
|
|
7/25/2017
|
+1.10 / +5.98%
|
18.40
|
19.50
|
18.40
|
19.50
|
18.62
|
11.64
|
1,000
|
|
|
7/24/2017
|
-1.60 / -8.00%
|
20.00
|
20.00
|
18.40
|
18.40
|
18.86
|
10.98
|
2,500
|
|
|
7/21/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.94
|
200
|
|
|
7/20/2017
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.50
|
20.00
|
19.72
|
11.94
|
2,100
|
|
|
7/19/2017
|
+0.40 / +2.05%
|
19.50
|
20.60
|
19.50
|
19.90
|
19.69
|
11.88
|
1,400
|
|
|
7/18/2017
|
-0.20 / -1.02%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.27
|
11.64
|
1,100
|
|
|
7/17/2017
|
-0.30 / -1.50%
|
19.00
|
20.00
|
19.00
|
19.70
|
19.36
|
11.76
|
6,800
|
|
|
7/14/2017
|
-0.70 / -3.38%
|
19.50
|
20.50
|
18.80
|
20.00
|
19.43
|
11.94
|
7,707
|
|
|
7/13/2017
|
+0.20 / +0.98%
|
20.50
|
21.00
|
19.00
|
20.70
|
19.81
|
12.35
|
4,300
|
|
|
7/12/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.09
|
12.23
|
4,500
|
|
|
7/11/2017
|
+0.30 / +1.50%
|
18.00
|
20.30
|
18.00
|
20.30
|
19.32
|
12.12
|
2,400
|
|
|
7/10/2017
|
-0.90 / -4.31%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.88
|
11.94
|
1,900
|
|
|
7/7/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.47
|
1,000
|
|
|
7/6/2017
|
+1.40 / +7.18%
|
19.70
|
21.40
|
19.10
|
20.90
|
19.96
|
11.82
|
14,620
|
|
|
7/5/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.03
|
5,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
11.03
|
5,000
|
|
|