|
Closing price on 1/15/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
21,000 |
| Split-adjusted Price |
4.27 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.54
|
4.27
|
21,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.43
|
4.27
|
75,100
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
4.27
|
20,300
|
|
|
1/10/2014
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.50
|
4.27
|
53,700
|
|
|
1/9/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.31
|
19,500
|
|
|
1/8/2014
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
4.31
|
54,200
|
|
|
1/7/2014
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
4.27
|
30,400
|
|
|
1/6/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.43
|
4.31
|
17,530
|
|
|
1/3/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
4.23
|
2,800
|
|
|
1/2/2014
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
4.27
|
21,925
|
|
|
12/31/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
4.35
|
2,400
|
|
|
12/30/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
4.35
|
14,700
|
|
|
12/27/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.46
|
4.27
|
35,600
|
|
|
12/26/2013
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
4.27
|
46,700
|
|
|
12/25/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.41
|
4.23
|
14,800
|
|
|
12/24/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
4.31
|
21,200
|
|
|
12/23/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.35
|
14,600
|
|
|
12/20/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
4.35
|
9,800
|
|
|
12/19/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.59
|
4.31
|
11,500
|
|
|
12/18/2013
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.63
|
4.35
|
30,800
|
|
|
12/17/2013
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.62
|
4.39
|
16,600
|
|
|
12/16/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.57
|
4.31
|
17,300
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
4.35
|
19,210
|
|
|
12/12/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.35
|
8,700
|
|
|
12/11/2013
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
4.35
|
70,945
|
|
|
12/10/2013
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.55
|
4.39
|
38,400
|
|
|
12/9/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
4.35
|
14,800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.68
|
4.39
|
25,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
4.39
|
22,000
|
|
|
12/4/2013
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
4.39
|
5,900
|
|
|