|
Closing price on 12/10/2013
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
38,400 |
| Split-adjusted Price |
4.39 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.55
|
4.39
|
38,400
|
|
|
12/9/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
4.35
|
14,800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.68
|
4.39
|
25,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
4.39
|
22,000
|
|
|
12/4/2013
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
4.39
|
5,900
|
|
|
12/3/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
4.35
|
26,200
|
|
|
12/2/2013
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.29
|
4.27
|
70,500
|
|
|
11/29/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
4.18
|
51,800
|
|
|
11/28/2013
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
4.18
|
30,500
|
|
|
11/27/2013
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.23
|
4.27
|
48,200
|
|
|
11/26/2013
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.19
|
4.18
|
2,750
|
|
|
11/25/2013
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.23
|
4.14
|
20,110
|
|
|
11/22/2013
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.23
|
4.23
|
38,400
|
|
|
11/21/2013
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.33
|
4.10
|
70,550
|
|
|
11/20/2013
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
4.27
|
27,600
|
|
|
11/19/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
4.23
|
32,380
|
|
|
11/18/2013
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
4.23
|
41,200
|
|
|
11/15/2013
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
4.18
|
19,800
|
|
|
11/14/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.10
|
4,300
|
|
|
11/13/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.10
|
21,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.17
|
4.10
|
129,400
|
|
|
11/11/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.99
|
4.10
|
15,400
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
4.10
|
52,600
|
|
|
11/7/2013
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.94
|
4.10
|
137,500
|
|
|
11/6/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.69
|
4.02
|
61,400
|
|
|
11/5/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.59
|
3.98
|
34,210
|
|
|
11/4/2013
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.41
|
3.94
|
32,400
|
|
|
11/1/2013
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.42
|
3.81
|
38,040
|
|
|
10/31/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.86
|
4,200
|
|
|
10/30/2013
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
3.86
|
31,700
|
|
|