|
Closing price on 1/30/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
38,200 |
| Split-adjusted Price |
2.83 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.83
|
38,200
|
|
|
1/29/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
2.79
|
109,500
|
|
|
1/28/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
2.87
|
108,700
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
2.83
|
93,700
|
|
|
1/24/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
2.83
|
29,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
2.75
|
21,500
|
|
|
1/22/2013
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.77
|
2.75
|
85,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
2.83
|
14,700
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
2.83
|
94,000
|
|
|
1/17/2013
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.05
|
2.83
|
34,400
|
|
|
1/16/2013
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.03
|
2.91
|
247,700
|
|
|
1/15/2013
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.80
|
2.83
|
90,000
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.66
|
2.75
|
51,800
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.75
|
58,124
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.59
|
2.75
|
56,300
|
|
|
1/9/2013
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.81
|
2.75
|
51,400
|
|
|
1/8/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.83
|
85,550
|
|
|
1/7/2013
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.86
|
2.83
|
251,400
|
|
|
1/4/2013
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.45
|
2.71
|
50,400
|
|
|
1/3/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
2.63
|
68,500
|
|
|
1/2/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.46
|
2.67
|
63,900
|
|
|
12/28/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
2.63
|
21,400
|
|
|
12/27/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.37
|
2.63
|
92,900
|
|
|
12/26/2012
|
-0.90 / -12.16%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
2.67
|
20,700
|
|
|
12/25/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.36
|
2.63
|
88,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
2.63
|
76,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
2.63
|
48,400
|
|
|
12/20/2012
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.63
|
30,600
|
|
|
12/19/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.52
|
2.66
|
187,700
|
|
|
12/18/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.66
|
151,500
|
|
|