|
Closing price on 10/3/2012
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
25,100 |
| Split-adjusted Price |
2.41 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.41
|
25,100
|
|
|
10/2/2012
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.71
|
2.41
|
7,300
|
|
|
10/1/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.74
|
2.34
|
23,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
2.45
|
11,850
|
|
|
9/27/2012
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
2.45
|
13,400
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
2.48
|
6,100
|
|
|
9/25/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
2.48
|
9,200
|
|
|
9/24/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.48
|
15,300
|
|
|
9/21/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.02
|
2.52
|
35,100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
2.48
|
11,400
|
|
|
9/19/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
2.48
|
14,200
|
|
|
9/18/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.87
|
2.45
|
68,300
|
|
|
9/17/2012
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.12
|
2.48
|
16,900
|
|
|
9/14/2012
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.27
|
2.59
|
45,200
|
|
|
9/13/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.90
|
2.52
|
67,600
|
|
|
9/12/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
2.45
|
11,200
|
|
|
9/11/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.79
|
2.45
|
18,200
|
|
|
9/10/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.82
|
2.41
|
57,900
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.14
|
2.52
|
52,700
|
|
|
9/6/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
2.52
|
23,500
|
|
|
9/5/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.52
|
41,300
|
|
|
9/4/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.26
|
2.55
|
66,400
|
|
|
8/31/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.11
|
2.55
|
45,000
|
|
|
8/30/2012
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
2.55
|
54,700
|
|
|
8/29/2012
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.03
|
2.52
|
65,800
|
|
|
8/28/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.66
|
2.38
|
184,700
|
|
|
8/27/2012
|
-0.50 / -6.67%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.02
|
2.48
|
146,900
|
|
|
8/24/2012
|
+0.30 / +4.17%
|
6.90
|
7.70
|
6.80
|
7.50
|
7.14
|
2.66
|
116,100
|
|
|
8/23/2012
|
-0.50 / -6.49%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.26
|
2.55
|
73,100
|
|
|
8/22/2012
|
+0.10 / +1.32%
|
7.10
|
7.90
|
7.10
|
7.70
|
7.64
|
2.73
|
136,600
|
|
|