|
Live Quote:
On
|
|
|
|
|
Friday, June 6, 2025 8:46:06 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 5/16/2018
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.10 |
| Volume |
300 |
| Split-adjusted Price |
13.43 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.40 / -1.78%
|
23.50
|
23.50
|
22.10
|
22.10
|
23.03
|
13.43
|
300
|
|
|
5/15/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.67
|
0
|
|
|
5/14/2018
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.67
|
216,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.88
|
0
|
|
|
5/10/2018
|
-1.80 / -7.83%
|
23.00
|
23.00
|
21.20
|
21.20
|
23.00
|
12.88
|
45,100
|
|
|
5/9/2018
|
+0.70 / +3.14%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
95,600
|
|
|
5/8/2018
|
-2.20 / -8.98%
|
26.90
|
26.90
|
22.30
|
22.30
|
23.22
|
13.55
|
247,500
|
|
|
5/7/2018
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.89
|
100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.97
|
13.97
|
94,600
|
|
|
5/2/2018
|
+0.90 / +4.07%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
13.97
|
128,400
|
|
|
4/27/2018
|
-0.50 / -2.21%
|
23.50
|
23.50
|
22.10
|
22.10
|
23.37
|
13.43
|
1,100
|
|
|
4/26/2018
|
-0.90 / -3.83%
|
23.00
|
23.50
|
22.60
|
22.60
|
23.13
|
13.73
|
3,200
|
|
|
4/24/2018
|
+0.50 / +2.17%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.43
|
14.28
|
3,300
|
|
|
4/23/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
0
|
|
|
4/19/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
5,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.37
|
0
|
|
|
4/17/2018
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.37
|
200
|
|
|
4/16/2018
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
371,300
|
|
|
4/13/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
23.00
|
13.67
|
230,200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
21.10
|
23.00
|
21.10
|
23.00
|
22.68
|
13.97
|
600
|
|
|
4/11/2018
|
+1.80 / +8.49%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
13.97
|
500
|
|
|
4/10/2018
|
-1.80 / -7.83%
|
24.50
|
24.50
|
21.20
|
21.20
|
23.68
|
12.88
|
400
|
|
|
4/9/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.97
|
1,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.37
|
0
|
|
|
4/5/2018
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.37
|
100
|
|
|
4/4/2018
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.67
|
10,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.55
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.55
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:44:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|