|
Closing price on 3/20/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
1,500 |
| Split-adjusted Price |
2.41 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
1,500
|
|
|
3/19/2009
|
-0.50 / -3.88%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.58
|
2.39
|
2,600
|
|
|
3/18/2009
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.71
|
2.48
|
17,800
|
|
|
3/17/2009
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
2.33
|
2,500
|
|
|
3/16/2009
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.27
|
1,000
|
|
|
3/13/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
2.29
|
2,000
|
|
|
3/12/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
2.31
|
6,200
|
|
|
3/11/2009
|
+0.20 / +1.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
2.31
|
2,700
|
|
|
3/10/2009
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.88
|
2.27
|
14,200
|
|
|
3/9/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
4,100
|
|
|
3/6/2009
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.67
|
2.23
|
10,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
2,000
|
|
|
3/4/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
4,200
|
|
|
3/3/2009
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
800
|
|
|
3/2/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.21
|
2,300
|
|
|
2/27/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.21
|
0
|
|
|
2/26/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.21
|
1,000
|
|
|
2/25/2009
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.21
|
300
|
|
|
2/24/2009
|
-0.40 / -3.45%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.05
|
2.16
|
2,100
|
|
|
2/23/2009
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
2.23
|
1,000
|
|
|
2/20/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
2,000
|
|
|
2/19/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
300
|
|
|
2/18/2009
|
-0.30 / -2.50%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.16
|
2.25
|
4,300
|
|
|
2/17/2009
|
-0.40 / -3.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.11
|
2.31
|
2,700
|
|
|
2/16/2009
|
+0.60 / +5.08%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.42
|
2.39
|
1,500
|
|
|
2/13/2009
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.27
|
600
|
|
|
2/12/2009
|
+0.60 / +5.31%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.95
|
2.29
|
1,900
|
|
|
2/11/2009
|
-0.70 / -5.83%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.35
|
2.18
|
2,200
|
|
|
2/10/2009
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.60
|
12.00
|
12.00
|
2.31
|
5,800
|
|
|
2/9/2009
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.29
|
500
|
|
|