|
Closing price on 10/30/2013
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
31,700 |
| Split-adjusted Price |
3.86 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
3.86
|
31,700
|
|
|
10/29/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.37
|
3.81
|
24,900
|
|
|
10/28/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.43
|
3.86
|
17,100
|
|
|
10/25/2013
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
3.86
|
13,700
|
|
|
10/24/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
3.90
|
14,500
|
|
|
10/23/2013
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.43
|
3.94
|
21,000
|
|
|
10/22/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.47
|
3.86
|
7,900
|
|
|
10/21/2013
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
3.94
|
21,900
|
|
|
10/18/2013
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.39
|
3.90
|
85,400
|
|
|
10/17/2013
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.20
|
3.81
|
30,700
|
|
|
10/16/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
3.69
|
15,500
|
|
|
10/15/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.69
|
12,100
|
|
|
10/14/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.69
|
3,900
|
|
|
10/11/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
3.69
|
12,002
|
|
|
10/10/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.65
|
7,500
|
|
|
10/9/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
3.61
|
17,100
|
|
|
10/8/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
3.69
|
4,600
|
|
|
10/7/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.69
|
6,400
|
|
|
10/4/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.69
|
2,400
|
|
|
10/3/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
3.69
|
2,598
|
|
|
10/2/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.65
|
14,500
|
|
|
10/1/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
3.65
|
11,400
|
|
|
9/30/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.61
|
6,050
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
3.61
|
9,700
|
|
|
9/26/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
3.61
|
12,800
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.84
|
3.65
|
8,500
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.65
|
500
|
|
|
9/23/2013
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
3.65
|
5,300
|
|
|
9/20/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.57
|
5,200
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.61
|
600
|
|
|