|
Closing price on 2/25/2010
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
2,300 |
| Split-adjusted Price |
3.17 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2010
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
3.17
|
2,300
|
|
|
2/24/2010
|
+0.40 / +2.63%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.55
|
3.19
|
3,300
|
|
|
2/23/2010
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.40
|
3.11
|
6,300
|
|
|
2/22/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.49
|
3.17
|
6,200
|
|
|
2/12/2010
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.32
|
3.11
|
6,700
|
|
|
2/11/2010
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.21
|
3.13
|
3,100
|
|
|
2/10/2010
|
+0.40 / +2.72%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
3.09
|
5,200
|
|
|
2/9/2010
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.72
|
3.01
|
6,700
|
|
|
2/8/2010
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.86
|
3.01
|
5,100
|
|
|
2/5/2010
|
-0.30 / -1.96%
|
15.00
|
15.20
|
14.40
|
15.00
|
14.89
|
3.07
|
10,000
|
|
|
2/4/2010
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.43
|
3.13
|
7,100
|
|
|
2/3/2010
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.17
|
1,300
|
|
|
2/2/2010
|
-0.70 / -4.43%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.30
|
3.09
|
4,100
|
|
|
2/1/2010
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.89
|
3.23
|
75,000
|
|
|
1/29/2010
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.80
|
15.70
|
15.34
|
3.21
|
1,200
|
|
|
1/28/2010
|
-0.10 / -0.66%
|
15.10
|
16.00
|
15.00
|
15.00
|
15.06
|
3.07
|
8,100
|
|
|
1/27/2010
|
-1.10 / -6.79%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
3.09
|
12,800
|
|
|
1/26/2010
|
+0.20 / +1.25%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.15
|
3.31
|
11,600
|
|
|
1/25/2010
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.27
|
3,700
|
|
|
1/22/2010
|
+0.40 / +2.72%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
3.09
|
6,900
|
|
|
1/21/2010
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.75
|
3.01
|
33,100
|
|
|
1/20/2010
|
-0.90 / -5.59%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.75
|
3.11
|
1,500
|
|
|
1/19/2010
|
+0.10 / +0.63%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.10
|
3.29
|
5,400
|
|
|
1/18/2010
|
-0.40 / -2.44%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.10
|
3.27
|
25,600
|
|
|
1/15/2010
|
-0.60 / -3.53%
|
18.00
|
18.00
|
16.40
|
16.40
|
17.22
|
3.35
|
7,900
|
|
|
1/14/2010
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.86
|
3.48
|
40,500
|
|
|
1/13/2010
|
+0.20 / +1.23%
|
16.30
|
16.80
|
15.30
|
16.40
|
15.91
|
3.35
|
30,500
|
|
|
1/12/2010
|
-0.60 / -3.57%
|
16.80
|
17.00
|
15.90
|
16.20
|
16.35
|
3.31
|
53,000
|
|
|
1/11/2010
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.60
|
16.80
|
17.00
|
3.44
|
16,800
|
|
|
1/8/2010
|
-0.30 / -1.73%
|
17.90
|
18.00
|
16.80
|
17.00
|
17.51
|
3.48
|
23,900
|
|
|