|
Closing price on 10/22/2009
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
123,400 |
| Split-adjusted Price |
4.44 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
-1.50 / -6.47%
|
22.00
|
23.00
|
21.70
|
21.70
|
21.92
|
4.44
|
123,400
|
|
|
10/21/2009
|
-0.80 / -3.33%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.32
|
4.74
|
114,500
|
|
|
10/20/2009
|
-1.20 / -4.76%
|
26.60
|
26.70
|
23.30
|
24.00
|
24.93
|
4.91
|
143,700
|
|
|
10/19/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.04
|
5.15
|
105,600
|
|
|
10/16/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.57
|
4.83
|
521,100
|
|
|
10/15/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.52
|
60,100
|
|
|
10/14/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.23
|
13,300
|
|
|
10/13/2009
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.97
|
5,600
|
|
|
10/12/2009
|
+1.20 / +6.78%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.20
|
3.86
|
772,100
|
|
|
10/9/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.75
|
3.62
|
36,300
|
|
|
10/8/2009
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.71
|
3.62
|
6,900
|
|
|
10/7/2009
|
+0.40 / +2.30%
|
17.70
|
18.00
|
17.00
|
17.80
|
17.73
|
3.64
|
25,900
|
|
|
10/6/2009
|
+0.90 / +5.45%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.17
|
3.56
|
7,900
|
|
|
10/5/2009
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.37
|
1,000
|
|
|
10/2/2009
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.64
|
3.44
|
7,300
|
|
|
10/1/2009
|
-0.30 / -1.78%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.93
|
3.39
|
11,800
|
|
|
9/30/2009
|
-0.60 / -3.43%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.01
|
3.46
|
3,500
|
|
|
9/29/2009
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
3.58
|
12,200
|
|
|
9/28/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.19
|
3.52
|
7,500
|
|
|
9/25/2009
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.17
|
3.54
|
5,900
|
|
|
9/24/2009
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.27
|
3.48
|
2,000
|
|
|
9/23/2009
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.44
|
3.54
|
21,200
|
|
|
9/22/2009
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.47
|
3.56
|
14,000
|
|
|
9/21/2009
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.44
|
3.56
|
7,700
|
|
|
9/18/2009
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.40
|
3.58
|
4,100
|
|
|
9/17/2009
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.41
|
3.54
|
20,300
|
|
|
9/16/2009
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.52
|
3.56
|
24,300
|
|
|
9/15/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.40
|
17.50
|
17.51
|
3.58
|
8,000
|
|
|
9/14/2009
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.42
|
3.58
|
12,500
|
|
|
9/11/2009
|
+0.30 / +1.76%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.11
|
3.54
|
24,000
|
|
|