|
Closing price on 9/16/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
23,600 |
| Split-adjusted Price |
4.87 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.89
|
4.87
|
23,600
|
|
|
9/15/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.92
|
6,000
|
|
|
9/12/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
4,500
|
|
|
9/11/2014
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.96
|
10,000
|
|
|
9/10/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.87
|
25,300
|
|
|
9/9/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
4.92
|
52,300
|
|
|
9/8/2014
|
+0.20 / +1.85%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
4.96
|
16,300
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
600
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
80,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
14,350
|
|
|
8/29/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.96
|
4.83
|
14,200
|
|
|
8/27/2014
|
+0.40 / +3.88%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.90
|
4.83
|
2,200
|
|
|
8/26/2014
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.80
|
4.65
|
500
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.99
|
4.87
|
22,400
|
|
|
8/22/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.87
|
58,600
|
|
|
8/21/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.92
|
27,200
|
|
|
8/20/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
79,000
|
|
|
8/19/2014
|
+0.10 / +0.94%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.69
|
4.83
|
78,000
|
|
|
8/18/2014
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
4.78
|
800
|
|
|
8/15/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.80
|
4.74
|
62,100
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.87
|
48,600
|
|
|
8/13/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
4.87
|
8,800
|
|
|
8/12/2014
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.56
|
4.87
|
85,900
|
|
|
8/11/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.78
|
100
|
|
|
8/8/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.57
|
4.74
|
3,100
|
|
|
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
|
|
|