|
Closing price on 12/28/2012
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
21,400 |
| Split-adjusted Price |
2.63 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
2.63
|
21,400
|
|
|
12/27/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.37
|
2.63
|
92,900
|
|
|
12/26/2012
|
-0.90 / -12.16%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
2.67
|
20,700
|
|
|
12/25/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.36
|
2.63
|
88,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
2.63
|
76,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
2.63
|
48,400
|
|
|
12/20/2012
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.63
|
30,600
|
|
|
12/19/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.52
|
2.66
|
187,700
|
|
|
12/18/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.66
|
151,500
|
|
|
12/17/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
2.52
|
47,400
|
|
|
12/14/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.48
|
22,800
|
|
|
12/13/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
2.48
|
14,400
|
|
|
12/12/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.97
|
2.45
|
47,900
|
|
|
12/11/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.87
|
2.48
|
68,550
|
|
|
12/10/2012
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.45
|
19,800
|
|
|
12/7/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
2.41
|
32,400
|
|
|
12/6/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.45
|
5,000
|
|
|
12/5/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
2.48
|
17,600
|
|
|
12/4/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
2.48
|
11,500
|
|
|
12/3/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
2.41
|
3,400
|
|
|
11/30/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
2.38
|
9,400
|
|
|
11/29/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.45
|
27,100
|
|
|
11/28/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
2.41
|
7,800
|
|
|
11/27/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.72
|
2.38
|
41,300
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.41
|
19,900
|
|
|
11/23/2012
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
2.41
|
19,400
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
2.48
|
10,100
|
|
|
11/21/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
2.48
|
17,200
|
|
|
11/20/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
2.48
|
21,000
|
|
|
11/19/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.41
|
18,800
|
|
|