|
Closing price on 9/28/2015
|
|
| Open |
14.30 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
33,100 |
| Split-adjusted Price |
6.95 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
-0.40 / -2.53%
|
14.30
|
15.40
|
14.30
|
15.40
|
14.30
|
6.95
|
33,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.13
|
0
|
|
|
9/24/2015
|
+1.40 / +9.72%
|
13.20
|
15.80
|
13.20
|
15.80
|
13.30
|
7.13
|
5,500
|
|
|
9/23/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
1,850
|
|
|
9/21/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.50
|
12,000
|
|
|
9/18/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.24
|
6.50
|
5,200
|
|
|
9/17/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.07
|
6.41
|
1,100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
9,900
|
|
|
9/14/2015
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.41
|
20,200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.32
|
2,200
|
|
|
9/10/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.32
|
6,600
|
|
|
9/9/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
6.32
|
24,750
|
|
|
9/8/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
6.23
|
11,800
|
|
|
9/7/2015
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.18
|
18,800
|
|
|
9/4/2015
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.50
|
6.27
|
6,400
|
|
|
9/3/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.09
|
400
|
|
|
9/1/2015
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.59
|
6.14
|
64,600
|
|
|
8/31/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.14
|
5,000
|
|
|
8/28/2015
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.65
|
6.14
|
17,100
|
|
|
8/27/2015
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
6.18
|
7,900
|
|
|
8/26/2015
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.09
|
7,100
|
|
|
8/25/2015
|
+1.20 / +9.92%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.08
|
6.00
|
14,800
|
|
|
8/24/2015
|
-1.30 / -9.70%
|
13.10
|
13.50
|
12.10
|
12.10
|
13.49
|
5.46
|
758,600
|
|
|
8/21/2015
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.39
|
6.05
|
37,000
|
|
|
8/20/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.09
|
10,000
|
|
|
8/19/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.09
|
49,000
|
|
|
8/18/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
6.09
|
20,000
|
|
|
8/17/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.43
|
6.09
|
2,900
|
|
|