|
Closing price on 11/30/2011
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
14,500 |
| Split-adjusted Price |
1.60 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.48
|
1.60
|
14,500
|
|
|
11/29/2011
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.63
|
14,400
|
|
|
11/28/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.79
|
1.67
|
14,000
|
|
|
11/25/2011
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.68
|
1.67
|
6,800
|
|
|
11/24/2011
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.74
|
14,400
|
|
|
11/23/2011
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.91
|
1.70
|
5,700
|
|
|
11/22/2011
|
-0.30 / -5.77%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.94
|
1.74
|
41,200
|
|
|
11/21/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.84
|
5,400
|
|
|
11/18/2011
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.42
|
1.92
|
10,000
|
|
|
11/17/2011
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.69
|
1.95
|
8,900
|
|
|
11/16/2011
|
+0.40 / +7.69%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.54
|
1.99
|
21,200
|
|
|
11/15/2011
|
-0.20 / -3.70%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.26
|
1.84
|
9,500
|
|
|
11/14/2011
|
-0.10 / -1.82%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.37
|
1.92
|
26,200
|
|
|
11/11/2011
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.63
|
1.95
|
29,700
|
|
|
11/10/2011
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.63
|
1.99
|
47,900
|
|
|
11/9/2011
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.01
|
2.09
|
42,500
|
|
|
11/8/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
2.13
|
1,100
|
|
|
11/7/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
2.09
|
26,400
|
|
|
11/4/2011
|
+0.10 / +1.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.16
|
2.13
|
5,100
|
|
|
11/3/2011
|
-0.20 / -3.28%
|
6.10
|
6.30
|
5.90
|
5.90
|
6.07
|
2.09
|
18,500
|
|
|
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
|
|
|