|
Closing price on 2/19/2014
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
204,200 |
| Split-adjusted Price |
4.68 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
4.68
|
204,200
|
|
|
2/18/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
4.51
|
80,900
|
|
|
2/17/2014
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.70
|
11.00
|
10.96
|
4.51
|
92,054
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
4.39
|
135,800
|
|
|
2/13/2014
|
-0.50 / -4.46%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.78
|
4.39
|
32,996
|
|
|
2/12/2014
|
+0.60 / +5.66%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
4.59
|
2,000
|
|
|
2/11/2014
|
-0.30 / -2.75%
|
11.00
|
11.30
|
10.60
|
10.60
|
11.08
|
4.35
|
53,704
|
|
|
2/10/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.80
|
4.47
|
29,300
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
4.35
|
13,400
|
|
|
2/6/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
4.35
|
30,950
|
|
|
1/27/2014
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.31
|
15,100
|
|
|
1/24/2014
|
+0.10 / +0.97%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.52
|
4.27
|
48,400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
4.23
|
11,204
|
|
|
1/22/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
4.23
|
48,700
|
|
|
1/21/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
4.27
|
119,800
|
|
|
1/20/2014
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.38
|
4.18
|
16,200
|
|
|
1/17/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
4.31
|
2,100
|
|
|
1/16/2014
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.31
|
31,600
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.54
|
4.27
|
21,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.43
|
4.27
|
75,100
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
4.27
|
20,300
|
|
|
1/10/2014
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.50
|
4.27
|
53,700
|
|
|
1/9/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.31
|
19,500
|
|
|
1/8/2014
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
4.31
|
54,200
|
|
|
1/7/2014
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
4.27
|
30,400
|
|
|
1/6/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.43
|
4.31
|
17,530
|
|
|
1/3/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
4.23
|
2,800
|
|
|
1/2/2014
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
4.27
|
21,925
|
|
|
12/31/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
4.35
|
2,400
|
|
|
12/30/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
4.35
|
14,700
|
|
|