|
Closing price on 2/21/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
150,400 |
| Split-adjusted Price |
3.02 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-0.60 / -5.77%
|
10.30
|
10.30
|
9.60
|
9.80
|
9.83
|
3.02
|
150,400
|
|
|
2/18/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.29
|
3.21
|
110,500
|
|
|
2/17/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.41
|
3.21
|
53,000
|
|
|
2/16/2011
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.51
|
3.24
|
88,000
|
|
|
2/15/2011
|
-0.20 / -1.82%
|
11.50
|
11.60
|
10.60
|
10.80
|
10.97
|
3.33
|
180,200
|
|
|
2/14/2011
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.99
|
3.39
|
292,500
|
|
|
2/11/2011
|
+0.40 / +3.92%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.33
|
3.27
|
67,700
|
|
|
2/10/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
3.14
|
106,900
|
|
|
2/9/2011
|
-0.30 / -2.86%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.25
|
3.14
|
73,900
|
|
|
2/8/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.30
|
10.50
|
10.55
|
3.24
|
39,500
|
|
|
1/28/2011
|
+0.30 / +2.94%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.43
|
3.24
|
67,800
|
|
|
1/27/2011
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.25
|
3.14
|
54,800
|
|
|
1/26/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.25
|
3.18
|
44,000
|
|
|
1/25/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.10
|
3.18
|
171,900
|
|
|
1/24/2011
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.32
|
3.18
|
50,900
|
|
|
1/21/2011
|
-0.10 / -0.94%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.68
|
3.24
|
68,600
|
|
|
1/20/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.53
|
3.27
|
54,300
|
|
|
1/19/2011
|
-0.60 / -5.36%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.68
|
3.27
|
247,500
|
|
|
1/18/2011
|
-0.40 / -3.45%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.28
|
3.45
|
36,500
|
|
|
1/17/2011
|
+0.20 / +1.75%
|
12.10
|
12.10
|
11.60
|
11.60
|
12.04
|
3.58
|
164,500
|
|
|
1/14/2011
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
3.51
|
18,300
|
|
|
1/13/2011
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
3.30
|
24,800
|
|
|
1/12/2011
|
-0.10 / -0.98%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.04
|
3.11
|
29,600
|
|
|
1/11/2011
|
-0.40 / -3.77%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.32
|
3.14
|
23,200
|
|
|
1/10/2011
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.48
|
3.27
|
25,800
|
|
|
1/7/2011
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.06
|
3.33
|
6,800
|
|
|
1/6/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
3.39
|
6,700
|
|
|
1/5/2011
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.22
|
3.45
|
9,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.35
|
3.51
|
8,400
|
|
|
12/31/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
3.51
|
7,300
|
|
|