|
Closing price on 3/22/2012
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
197,800 |
| Split-adjusted Price |
2.06 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.82
|
2.06
|
197,800
|
|
|
3/21/2012
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.01
|
2.13
|
123,900
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.92
|
2.13
|
94,100
|
|
|
3/19/2012
|
-0.10 / -1.64%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.09
|
2.13
|
133,700
|
|
|
3/16/2012
|
-0.10 / -1.61%
|
6.50
|
6.50
|
5.90
|
6.10
|
6.26
|
2.16
|
43,000
|
|
|
3/15/2012
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.17
|
2.20
|
256,400
|
|
|
3/14/2012
|
-0.10 / -1.69%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.84
|
2.06
|
23,900
|
|
|
3/13/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.89
|
2.09
|
33,800
|
|
|
3/12/2012
|
-0.20 / -3.39%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.64
|
2.02
|
46,400
|
|
|
3/9/2012
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.91
|
2.09
|
72,400
|
|
|
3/8/2012
|
-0.20 / -3.13%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.24
|
2.20
|
50,800
|
|
|
3/7/2012
|
-0.10 / -1.54%
|
7.00
|
7.10
|
6.30
|
6.40
|
6.63
|
2.27
|
22,400
|
|
|
3/6/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.30
|
6.50
|
6.67
|
2.31
|
67,100
|
|
|
3/5/2012
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.31
|
17,500
|
|
|
3/2/2012
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.11
|
2.20
|
196,800
|
|
|
3/1/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.04
|
2.13
|
35,800
|
|
|
2/29/2012
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.09
|
2.20
|
27,800
|
|
|
2/28/2012
|
-0.40 / -6.15%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.31
|
2.16
|
44,500
|
|
|
2/27/2012
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.44
|
2.31
|
82,100
|
|
|
2/24/2012
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.34
|
2.24
|
137,800
|
|
|
2/23/2012
|
+0.30 / +5.08%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.14
|
2.20
|
87,500
|
|
|
2/22/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.80
|
2.09
|
81,400
|
|
|
2/21/2012
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.65
|
2.02
|
123,300
|
|
|
2/20/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.36
|
1.92
|
70,100
|
|
|
2/17/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.15
|
1.84
|
14,200
|
|
|
2/16/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
1.77
|
25,100
|
|
|
2/15/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
1.77
|
32,900
|
|
|
2/14/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
1.77
|
45,000
|
|
|
2/13/2012
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.92
|
1.77
|
19,900
|
|
|
2/10/2012
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
1.81
|
103,200
|
|
|