|
Closing price on 1/5/2010
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
85,500 |
| Split-adjusted Price |
3.88 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+0.60 / +3.26%
|
19.40
|
19.50
|
18.70
|
19.00
|
19.36
|
3.88
|
85,500
|
|
|
1/4/2010
|
+1.80 / +10.84%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.27
|
3.76
|
81,000
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.40
|
16.60
|
17.21
|
3.39
|
29,100
|
|
|
12/30/2009
|
+0.50 / +3.11%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.56
|
3.39
|
57,400
|
|
|
12/29/2009
|
+1.10 / +7.33%
|
15.70
|
16.10
|
15.30
|
16.10
|
15.59
|
3.29
|
56,400
|
|
|
12/28/2009
|
-0.60 / -3.85%
|
16.40
|
16.40
|
14.80
|
15.00
|
15.39
|
3.07
|
31,600
|
|
|
12/25/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.49
|
3.19
|
39,000
|
|
|
12/24/2009
|
+1.00 / +7.14%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.57
|
3.07
|
24,900
|
|
|
12/23/2009
|
-0.40 / -2.78%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.32
|
2.86
|
13,900
|
|
|
12/22/2009
|
-0.90 / -5.88%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.58
|
2.94
|
47,900
|
|
|
12/21/2009
|
+1.00 / +6.99%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.11
|
3.13
|
62,300
|
|
|
12/18/2009
|
+0.90 / +6.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
2.92
|
36,700
|
|
|
12/17/2009
|
+0.10 / +0.75%
|
13.20
|
13.60
|
13.00
|
13.40
|
13.41
|
2.74
|
32,200
|
|
|
12/16/2009
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.37
|
2.72
|
12,900
|
|
|
12/15/2009
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.59
|
2.80
|
18,600
|
|
|
12/14/2009
|
+0.70 / +5.34%
|
12.60
|
13.90
|
12.30
|
13.80
|
13.38
|
2.82
|
32,800
|
|
|
12/11/2009
|
-0.80 / -5.76%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.16
|
2.68
|
56,600
|
|
|
12/10/2009
|
-0.30 / -2.11%
|
14.70
|
14.70
|
13.80
|
13.90
|
13.88
|
2.84
|
39,200
|
|
|
12/9/2009
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.89
|
2.90
|
13,900
|
|
|
12/8/2009
|
-0.90 / -6.00%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.32
|
2.88
|
16,300
|
|
|
12/7/2009
|
-0.40 / -2.60%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.03
|
3.07
|
3,400
|
|
|
12/4/2009
|
+0.30 / +1.99%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.72
|
3.15
|
9,900
|
|
|
12/3/2009
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
3.09
|
18,100
|
|
|
12/2/2009
|
-0.90 / -5.59%
|
17.00
|
17.00
|
15.20
|
15.20
|
15.50
|
3.11
|
21,600
|
|
|
12/1/2009
|
+0.80 / +5.23%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.06
|
3.29
|
21,900
|
|
|
11/30/2009
|
+1.30 / +9.29%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.08
|
3.13
|
27,500
|
|
|
11/27/2009
|
-0.40 / -2.78%
|
13.60
|
15.50
|
13.50
|
14.00
|
14.26
|
2.86
|
51,800
|
|
|
11/26/2009
|
-1.10 / -7.10%
|
15.00
|
15.40
|
14.40
|
14.40
|
14.46
|
2.94
|
39,100
|
|
|
11/25/2009
|
-0.50 / -3.13%
|
17.00
|
17.00
|
15.20
|
15.50
|
15.35
|
3.17
|
73,000
|
|
|
11/24/2009
|
-1.00 / -5.88%
|
16.50
|
17.40
|
16.00
|
16.00
|
16.32
|
3.27
|
37,200
|
|
|