|
Closing price on 11/2/2011
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
53,300 |
| Split-adjusted Price |
2.16 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
2.16
|
53,300
|
|
|
11/1/2011
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.24
|
43,200
|
|
|
10/31/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.75
|
2.34
|
21,900
|
|
|
10/28/2011
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.57
|
2.38
|
48,700
|
|
|
10/27/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
2.24
|
9,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
2.20
|
6,600
|
|
|
10/25/2011
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.36
|
2.20
|
39,300
|
|
|
10/24/2011
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.40
|
2.24
|
32,400
|
|
|
10/21/2011
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.54
|
2.31
|
8,500
|
|
|
10/20/2011
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.33
|
2.24
|
4,800
|
|
|
10/19/2011
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.36
|
2.31
|
21,100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
2.24
|
25,700
|
|
|
10/17/2011
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.47
|
2.24
|
23,600
|
|
|
10/14/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
2.27
|
13,200
|
|
|
10/13/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
2.31
|
5,600
|
|
|
10/12/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.42
|
2.27
|
35,100
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
2.38
|
31,600
|
|
|
10/10/2011
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.58
|
2.38
|
13,900
|
|
|
10/7/2011
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
2.31
|
20,400
|
|
|
10/6/2011
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.74
|
2.38
|
11,700
|
|
|
10/5/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.31
|
4,400
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
2.27
|
26,600
|
|
|
10/3/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.45
|
2.27
|
46,500
|
|
|
9/30/2011
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
2.31
|
27,400
|
|
|
9/29/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.34
|
54,800
|
|
|
9/28/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.66
|
2.34
|
23,100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
2.34
|
37,700
|
|
|
9/26/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.63
|
2.34
|
41,800
|
|
|
9/23/2011
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.61
|
2.38
|
66,800
|
|
|
9/22/2011
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.77
|
2.45
|
49,300
|
|
|