|
Closing price on 2/4/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
7,100 |
| Split-adjusted Price |
3.13 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2010
|
-0.80 / -4.42%
|
19.00
|
19.00
|
17.20
|
17.30
|
17.71
|
3.54
|
13,100
|
|
|
1/6/2010
|
-0.90 / -4.74%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.20
|
3.70
|
37,000
|
|
|
1/5/2010
|
+0.60 / +3.26%
|
19.40
|
19.50
|
18.70
|
19.00
|
19.36
|
3.88
|
85,500
|
|
|
1/4/2010
|
+1.80 / +10.84%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.27
|
3.76
|
81,000
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.40
|
16.60
|
17.21
|
3.39
|
29,100
|
|
|
12/30/2009
|
+0.50 / +3.11%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.56
|
3.39
|
57,400
|
|
|
12/29/2009
|
+1.10 / +7.33%
|
15.70
|
16.10
|
15.30
|
16.10
|
15.59
|
3.29
|
56,400
|
|
|
12/28/2009
|
-0.60 / -3.85%
|
16.40
|
16.40
|
14.80
|
15.00
|
15.39
|
3.07
|
31,600
|
|
|
12/25/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.49
|
3.19
|
39,000
|
|
|
12/24/2009
|
+1.00 / +7.14%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.57
|
3.07
|
24,900
|
|
|