|
Closing price on 8/3/2016
|
|
| Open |
14.80 |
| High |
16.20 |
| Low |
14.60 |
| Volume |
24,718 |
| Split-adjusted Price |
9.80 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.80
|
16.20
|
14.60
|
16.20
|
14.71
|
9.80
|
24,718
|
|
|
8/2/2016
|
+0.70 / +4.52%
|
16.20
|
16.20
|
14.60
|
16.20
|
15.88
|
9.80
|
648
|
|
|
8/1/2016
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
2,000
|
|
|
7/29/2016
|
-0.50 / -3.03%
|
15.50
|
16.00
|
14.90
|
16.00
|
14.93
|
9.68
|
123,100
|
|
|
7/28/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
9.98
|
1,220
|
|
|
7/27/2016
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.47
|
10.04
|
309
|
|
|
7/26/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.80
|
0
|
|
|
7/25/2016
|
+0.90 / +5.88%
|
15.00
|
16.20
|
13.80
|
16.20
|
14.80
|
9.80
|
1,850
|
|
|
7/22/2016
|
-1.20 / -7.27%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.26
|
100
|
|
|
7/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
7/20/2016
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
100
|
|
|
7/19/2016
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
260
|
|
|
7/18/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
0
|
|
|
7/15/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
200
|
|
|
7/14/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
2,100
|
|
|
7/12/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
4,620
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.68
|
0
|
|
|
7/6/2016
|
-1.00 / -5.88%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.99
|
9.68
|
52,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
0
|
|
|
7/4/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.28
|
0
|
|
|
7/1/2016
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.09
|
10.28
|
1,100
|
|
|
6/30/2016
|
+0.20 / +1.19%
|
16.80
|
18.40
|
16.80
|
17.00
|
17.10
|
10.28
|
600
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.16
|
0
|
|
|
6/28/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.16
|
0
|
|
|
6/27/2016
|
+1.30 / +8.39%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.16
|
200
|
|
|
6/24/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.38
|
0
|
|
|
6/23/2016
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.38
|
100
|
|
|