|
Closing price on 10/21/2008
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
20,300 |
| Split-adjusted Price |
2.60 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2008
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.28
|
2.60
|
20,300
|
|
|
10/20/2008
|
+0.20 / +1.57%
|
12.40
|
13.00
|
12.30
|
12.90
|
12.65
|
2.48
|
4,900
|
|
|
10/17/2008
|
-0.20 / -1.55%
|
13.20
|
13.20
|
12.70
|
12.70
|
13.04
|
2.45
|
8,200
|
|
|
10/16/2008
|
-1.10 / -7.86%
|
13.20
|
13.30
|
12.80
|
12.90
|
13.07
|
2.48
|
10,600
|
|
|
10/15/2008
|
+0.10 / +0.72%
|
14.80
|
14.80
|
13.00
|
14.00
|
13.50
|
2.70
|
14,900
|
|
|
10/14/2008
|
+0.40 / +2.96%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.86
|
2.68
|
2,700
|
|
|
10/13/2008
|
+0.50 / +3.85%
|
13.70
|
13.70
|
12.60
|
13.50
|
13.04
|
2.60
|
900
|
|
|
10/10/2008
|
-0.80 / -5.80%
|
14.10
|
14.10
|
12.70
|
13.00
|
13.14
|
2.50
|
9,100
|
|
|
10/9/2008
|
+0.50 / +3.76%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.47
|
2.66
|
17,800
|
|
|
10/8/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.40
|
13.30
|
13.10
|
2.56
|
12,900
|
|
|
10/7/2008
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.34
|
2.56
|
25,100
|
|
|
10/6/2008
|
-1.00 / -6.94%
|
15.40
|
15.40
|
13.40
|
13.40
|
14.21
|
2.58
|
34,900
|
|
|
10/3/2008
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.39
|
2.77
|
47,200
|
|
|
10/2/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.60
|
2,600
|
|
|
10/1/2008
|
+0.80 / +6.56%
|
11.40
|
13.00
|
11.40
|
13.00
|
12.71
|
2.50
|
23,900
|
|
|
9/30/2008
|
-0.80 / -6.15%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.22
|
2.35
|
5,500
|
|
|
9/29/2008
|
-0.80 / -5.80%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.09
|
2.50
|
15,700
|
|
|
9/26/2008
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.20
|
13.80
|
13.66
|
2.66
|
2,700
|
|
|
9/25/2008
|
-0.30 / -2.14%
|
12.80
|
13.90
|
12.70
|
13.70
|
13.05
|
2.64
|
3,300
|
|
|
9/24/2008
|
+0.20 / +1.45%
|
13.10
|
14.00
|
13.00
|
14.00
|
13.55
|
2.70
|
2,600
|
|
|
9/23/2008
|
-1.00 / -6.76%
|
13.80
|
14.80
|
13.80
|
13.80
|
13.81
|
2.66
|
73,400
|
|
|
9/22/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.85
|
7,300
|
|
|
9/19/2008
|
+0.90 / +6.72%
|
12.50
|
14.30
|
12.50
|
14.30
|
13.87
|
2.75
|
60,800
|
|
|
9/18/2008
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
2,600
|
|
|
9/17/2008
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.77
|
1,100
|
|
|
9/16/2008
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.97
|
6,800
|
|
|
9/15/2008
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.18
|
5,200
|
|
|
9/12/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.41
|
500
|
|
|
9/11/2008
|
-1.20 / -6.63%
|
19.30
|
19.30
|
16.90
|
16.90
|
19.04
|
3.25
|
95,000
|
|
|
9/10/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.49
|
83,100
|
|
|