|
Closing price on 3/14/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
72,700 |
| Split-adjusted Price |
2.53 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2011
|
-0.60 / -6.82%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.22
|
2.53
|
72,700
|
|
|
3/11/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.77
|
2.71
|
175,500
|
|
|
3/10/2011
|
+0.60 / +7.69%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.31
|
2.59
|
36,500
|
|
|
3/9/2011
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.87
|
2.40
|
110,100
|
|
|
3/8/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.93
|
2.47
|
58,100
|
|
|
3/7/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.02
|
2.47
|
71,200
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.28
|
2.56
|
41,600
|
|
|
3/3/2011
|
-0.50 / -5.68%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
2.56
|
147,000
|
|
|
3/2/2011
|
-0.60 / -6.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.84
|
2.71
|
115,400
|
|
|
3/1/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.37
|
2.90
|
54,600
|
|
|
2/28/2011
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.20
|
9.30
|
9.40
|
2.87
|
109,900
|
|
|
2/25/2011
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
3.02
|
69,600
|
|
|
2/24/2011
|
-0.40 / -3.96%
|
9.80
|
10.00
|
9.40
|
9.70
|
9.65
|
2.99
|
98,900
|
|
|
2/23/2011
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
3.11
|
84,000
|
|
|
2/22/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.68
|
3.02
|
76,500
|
|
|
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
|
|
|