|
Closing price on 11/9/2009
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
17.70 |
| Volume |
46,100 |
| Split-adjusted Price |
3.62 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2009
|
-1.30 / -6.84%
|
19.20
|
19.20
|
17.70
|
17.70
|
17.90
|
3.62
|
46,100
|
|
|
11/6/2009
|
+0.70 / +3.83%
|
18.80
|
19.60
|
18.40
|
19.00
|
19.00
|
3.88
|
117,100
|
|
|
11/5/2009
|
+0.10 / +0.55%
|
18.70
|
18.80
|
17.60
|
18.30
|
18.40
|
3.74
|
27,900
|
|
|
11/4/2009
|
+0.70 / +4.00%
|
18.90
|
18.90
|
18.00
|
18.20
|
18.16
|
3.72
|
20,600
|
|
|
11/3/2009
|
-1.20 / -6.42%
|
19.80
|
19.80
|
17.40
|
17.50
|
18.19
|
3.58
|
24,400
|
|
|
11/2/2009
|
-1.10 / -5.56%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.71
|
3.82
|
76,400
|
|
|
10/30/2009
|
+0.60 / +3.13%
|
20.00
|
20.50
|
19.70
|
19.80
|
20.07
|
4.05
|
82,600
|
|
|
10/29/2009
|
-0.90 / -4.48%
|
21.00
|
21.00
|
19.00
|
19.20
|
19.16
|
3.93
|
66,000
|
|
|
10/28/2009
|
+0.10 / +0.50%
|
20.80
|
21.00
|
20.00
|
20.10
|
20.41
|
4.11
|
80,300
|
|
|
10/27/2009
|
-1.20 / -5.66%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.15
|
4.09
|
62,500
|
|
|
10/26/2009
|
-0.80 / -3.64%
|
23.00
|
23.30
|
21.20
|
21.20
|
21.50
|
4.33
|
39,600
|
|
|
10/23/2009
|
+0.30 / +1.38%
|
21.50
|
23.40
|
21.20
|
22.00
|
22.70
|
4.50
|
138,600
|
|
|
10/22/2009
|
-1.50 / -6.47%
|
22.00
|
23.00
|
21.70
|
21.70
|
21.92
|
4.44
|
123,400
|
|
|
10/21/2009
|
-0.80 / -3.33%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.32
|
4.74
|
114,500
|
|
|
10/20/2009
|
-1.20 / -4.76%
|
26.60
|
26.70
|
23.30
|
24.00
|
24.93
|
4.91
|
143,700
|
|
|
10/19/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.04
|
5.15
|
105,600
|
|
|
10/16/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.57
|
4.83
|
521,100
|
|
|
10/15/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.52
|
60,100
|
|
|
10/14/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.23
|
13,300
|
|
|
10/13/2009
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.97
|
5,600
|
|
|
10/12/2009
|
+1.20 / +6.78%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.20
|
3.86
|
772,100
|
|
|
10/9/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.75
|
3.62
|
36,300
|
|
|
10/8/2009
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.71
|
3.62
|
6,900
|
|
|
10/7/2009
|
+0.40 / +2.30%
|
17.70
|
18.00
|
17.00
|
17.80
|
17.73
|
3.64
|
25,900
|
|
|
10/6/2009
|
+0.90 / +5.45%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.17
|
3.56
|
7,900
|
|
|
10/5/2009
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.37
|
1,000
|
|
|
10/2/2009
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.64
|
3.44
|
7,300
|
|
|
10/1/2009
|
-0.30 / -1.78%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.93
|
3.39
|
11,800
|
|
|
9/30/2009
|
-0.60 / -3.43%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.01
|
3.46
|
3,500
|
|
|
9/29/2009
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
3.58
|
12,200
|
|
|