|
Closing price on 11/12/2008
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.70 |
| Volume |
6,700 |
| Split-adjusted Price |
2.35 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
+0.90 / +7.96%
|
12.20
|
12.20
|
10.70
|
12.20
|
11.74
|
2.35
|
6,700
|
|
|
11/11/2008
|
-0.50 / -4.24%
|
11.20
|
12.20
|
11.20
|
11.30
|
11.46
|
2.18
|
2,300
|
|
|
11/10/2008
|
+0.30 / +2.61%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.84
|
2.27
|
1,800
|
|
|
11/7/2008
|
-0.60 / -4.96%
|
13.00
|
13.00
|
11.50
|
11.50
|
11.63
|
2.21
|
22,300
|
|
|
11/6/2008
|
-1.00 / -7.63%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.19
|
2.33
|
3,600
|
|
|
11/5/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.40
|
13.10
|
12.95
|
2.52
|
8,000
|
|
|
11/4/2008
|
+0.30 / +2.46%
|
12.20
|
13.20
|
12.20
|
12.50
|
12.42
|
2.41
|
6,700
|
|
|
11/3/2008
|
-0.90 / -6.87%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.47
|
2.35
|
3,000
|
|
|
10/31/2008
|
+0.70 / +5.65%
|
12.20
|
13.10
|
12.20
|
13.10
|
12.87
|
2.52
|
6,400
|
|
|
10/30/2008
|
+0.80 / +6.90%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.32
|
2.39
|
8,700
|
|
|
10/29/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.23
|
4,000
|
|
|
10/28/2008
|
+0.10 / +0.90%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.90
|
2.16
|
15,000
|
|
|
10/27/2008
|
-0.90 / -7.50%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.19
|
2.14
|
19,300
|
|
|
10/24/2008
|
-0.20 / -1.64%
|
12.00
|
12.50
|
11.60
|
12.00
|
11.91
|
2.31
|
12,600
|
|
|
10/23/2008
|
-0.60 / -4.69%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.10
|
2.35
|
11,900
|
|
|
10/22/2008
|
-0.70 / -5.19%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.61
|
2.46
|
3,200
|
|
|
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
|
|
|