|
Closing price on 8/7/2014
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
6,500 |
| Split-adjusted Price |
4.78 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.78
|
6,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.56
|
4.78
|
2,800
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.78
|
30,800
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.78
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.78
|
38,200
|
|
|
7/31/2014
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
4.78
|
18,700
|
|
|
7/30/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
1,000
|
|
|
7/29/2014
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
400
|
|
|
7/28/2014
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.56
|
4.74
|
10,400
|
|
|
7/25/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
19,000
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.92
|
3,000
|
|
|
7/23/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
4.92
|
1,500
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
4.96
|
32,700
|
|
|
7/21/2014
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.02
|
4.96
|
12,300
|
|
|
7/18/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
5.01
|
36,700
|
|
|
7/17/2014
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
5.01
|
14,600
|
|
|
7/16/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
5.05
|
83,800
|
|
|
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
|
|
|