|
Closing price on 12/11/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
6,400 |
| Split-adjusted Price |
1.98 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2008
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.41
|
1.98
|
6,400
|
|
|
12/10/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.02
|
1,500
|
|
|
12/9/2008
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.52
|
2.02
|
5,300
|
|
|
12/8/2008
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.56
|
2.10
|
5,400
|
|
|
12/5/2008
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.93
|
2.08
|
1,600
|
|
|
12/4/2008
|
+0.50 / +4.76%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.84
|
2.12
|
800
|
|
|
12/3/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.02
|
600
|
|
|
12/2/2008
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.12
|
3,000
|
|
|
12/1/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.21
|
1,100
|
|
|
11/28/2008
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.55
|
2.27
|
1,200
|
|
|
11/27/2008
|
-0.50 / -4.42%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.22
|
2.08
|
1,000
|
|
|
11/26/2008
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.63
|
2.18
|
3,000
|
|
|
11/25/2008
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.36
|
2.20
|
500
|
|
|
11/24/2008
|
+0.30 / +2.80%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
2.12
|
1,400
|
|
|
11/21/2008
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
2.06
|
7,000
|
|
|
11/20/2008
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.10
|
2.12
|
10,300
|
|
|
11/19/2008
|
-1.00 / -8.06%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.38
|
2.20
|
4,300
|
|
|
11/18/2008
|
+0.10 / +0.81%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.90
|
2.39
|
200
|
|
|
11/17/2008
|
-0.10 / -0.81%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.95
|
2.37
|
200
|
|
|
11/14/2008
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.38
|
2.39
|
14,900
|
|
|
11/13/2008
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.75
|
2.25
|
4,800
|
|
|
11/12/2008
|
+0.90 / +7.96%
|
12.20
|
12.20
|
10.70
|
12.20
|
11.74
|
2.35
|
6,700
|
|
|
11/11/2008
|
-0.50 / -4.24%
|
11.20
|
12.20
|
11.20
|
11.30
|
11.46
|
2.18
|
2,300
|
|
|
11/10/2008
|
+0.30 / +2.61%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.84
|
2.27
|
1,800
|
|
|
11/7/2008
|
-0.60 / -4.96%
|
13.00
|
13.00
|
11.50
|
11.50
|
11.63
|
2.21
|
22,300
|
|
|
11/6/2008
|
-1.00 / -7.63%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.19
|
2.33
|
3,600
|
|
|
11/5/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.40
|
13.10
|
12.95
|
2.52
|
8,000
|
|
|
11/4/2008
|
+0.30 / +2.46%
|
12.20
|
13.20
|
12.20
|
12.50
|
12.42
|
2.41
|
6,700
|
|
|
11/3/2008
|
-0.90 / -6.87%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.47
|
2.35
|
3,000
|
|
|
10/31/2008
|
+0.70 / +5.65%
|
12.20
|
13.10
|
12.20
|
13.10
|
12.87
|
2.52
|
6,400
|
|
|