|
Closing price on 11/8/2012
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
10,600 |
| Split-adjusted Price |
2.38 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2012
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.61
|
2.38
|
10,600
|
|
|
11/7/2012
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.75
|
2.41
|
34,100
|
|
|
11/6/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.48
|
2.34
|
40,700
|
|
|
11/5/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.58
|
2.31
|
14,500
|
|
|
11/2/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
2.38
|
110,400
|
|
|
11/1/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
2.45
|
12,300
|
|
|
10/31/2012
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.92
|
2.48
|
30,100
|
|
|
10/30/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.45
|
108,300
|
|
|
10/29/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
2.48
|
5,800
|
|
|
10/26/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
2.45
|
10,700
|
|
|
10/25/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
2.48
|
25,300
|
|
|
10/24/2012
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
2.48
|
32,100
|
|
|
10/23/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
2.52
|
9,000
|
|
|
10/22/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.04
|
2.52
|
10,000
|
|
|
10/19/2012
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.22
|
2.55
|
68,600
|
|
|
10/18/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.26
|
2.59
|
47,700
|
|
|
10/17/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
2.55
|
50,200
|
|
|
10/16/2012
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
2.55
|
45,500
|
|
|
10/15/2012
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.95
|
2.52
|
10,000
|
|
|
10/12/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
2.48
|
8,100
|
|
|
10/11/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.16
|
2.52
|
54,200
|
|
|
10/10/2012
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
2.52
|
30,700
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.48
|
36,000
|
|
|
10/8/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
2.48
|
36,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.45
|
2,100
|
|
|
10/4/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.45
|
4,100
|
|
|
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
|
|
|