|
Closing price on 12/3/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
3,400 |
| Split-adjusted Price |
2.41 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
2.38
|
37,700
|
|
|
11/15/2012
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.75
|
2.38
|
11,500
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
2.41
|
22,300
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
2.41
|
34,800
|
|
|
11/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
2.41
|
17,200
|
|
|
11/9/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
2.41
|
10,000
|
|
|
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
|
|
|