|
Closing price on 9/20/2016
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
200 |
| Split-adjusted Price |
9.32 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.20
|
9.32
|
200
|
|
|
9/19/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.32
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.05
|
9.32
|
4,400
|
|
|
9/15/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.23
|
9.32
|
3,100
|
|
|
9/14/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
9.38
|
1,700
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
0
|
|
|
9/7/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
300
|
|
|
9/6/2016
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.38
|
100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.13
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.13
|
0
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.13
|
13
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
9.13
|
61,600
|
|
|
8/29/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.13
|
4,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.19
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.19
|
100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.19
|
0
|
|
|
8/23/2016
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.13
|
9.19
|
9,200
|
|
|
8/22/2016
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.26
|
200
|
|
|
8/19/2016
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.19
|
800
|
|
|
8/18/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
9.26
|
3,100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.15
|
9.26
|
200
|
|
|
8/16/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.22
|
9.26
|
6,400
|
|
|
8/15/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.34
|
9.26
|
4,600
|
|
|
8/12/2016
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.28
|
9.26
|
1,360
|
|
|
8/11/2016
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.37
|
9.32
|
3,600
|
|
|
8/10/2016
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.26
|
100
|
|
|
8/9/2016
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.07
|
23,800
|
|
|