|
Closing price on 12/8/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.10 |
| Volume |
16,300 |
| Split-adjusted Price |
2.88 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-0.90 / -6.00%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.32
|
2.88
|
16,300
|
|
|
12/7/2009
|
-0.40 / -2.60%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.03
|
3.07
|
3,400
|
|
|
12/4/2009
|
+0.30 / +1.99%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.72
|
3.15
|
9,900
|
|
|
12/3/2009
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
3.09
|
18,100
|
|
|
12/2/2009
|
-0.90 / -5.59%
|
17.00
|
17.00
|
15.20
|
15.20
|
15.50
|
3.11
|
21,600
|
|
|
12/1/2009
|
+0.80 / +5.23%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.06
|
3.29
|
21,900
|
|
|
11/30/2009
|
+1.30 / +9.29%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.08
|
3.13
|
27,500
|
|
|
11/27/2009
|
-0.40 / -2.78%
|
13.60
|
15.50
|
13.50
|
14.00
|
14.26
|
2.86
|
51,800
|
|
|
11/26/2009
|
-1.10 / -7.10%
|
15.00
|
15.40
|
14.40
|
14.40
|
14.46
|
2.94
|
39,100
|
|
|
11/25/2009
|
-0.50 / -3.13%
|
17.00
|
17.00
|
15.20
|
15.50
|
15.35
|
3.17
|
73,000
|
|
|
11/24/2009
|
-1.00 / -5.88%
|
16.50
|
17.40
|
16.00
|
16.00
|
16.32
|
3.27
|
37,200
|
|
|
11/23/2009
|
-0.50 / -2.86%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.19
|
3.48
|
15,000
|
|
|
11/20/2009
|
-0.40 / -2.23%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.78
|
3.58
|
23,400
|
|
|
11/19/2009
|
+0.80 / +4.68%
|
18.20
|
18.20
|
17.30
|
17.90
|
17.48
|
3.66
|
26,500
|
|
|
11/18/2009
|
-0.30 / -1.72%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.21
|
3.50
|
22,000
|
|
|
11/17/2009
|
-0.30 / -1.69%
|
18.80
|
18.80
|
17.20
|
17.40
|
17.46
|
3.56
|
26,600
|
|
|
11/16/2009
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.10
|
17.70
|
17.74
|
3.62
|
34,100
|
|
|
11/13/2009
|
-0.60 / -3.33%
|
17.50
|
18.10
|
17.30
|
17.40
|
17.59
|
3.56
|
105,500
|
|
|
11/12/2009
|
+0.50 / +2.86%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.07
|
3.68
|
46,300
|
|
|
11/11/2009
|
-0.70 / -3.85%
|
18.70
|
18.70
|
17.30
|
17.50
|
17.66
|
3.58
|
21,900
|
|
|
11/10/2009
|
+0.50 / +2.82%
|
18.50
|
18.50
|
17.20
|
18.20
|
17.49
|
3.72
|
20,700
|
|
|
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
|
|
|