|
Closing price on 3/5/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
77,500 |
| Split-adjusted Price |
2.91 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.17
|
2.91
|
77,500
|
|
|
3/4/2013
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.26
|
2.91
|
69,400
|
|
|
3/1/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.08
|
22,300
|
|
|
2/28/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
3.08
|
66,200
|
|
|
2/27/2013
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.50
|
3.08
|
65,100
|
|
|
2/26/2013
|
-0.70 / -8.64%
|
7.90
|
8.10
|
7.40
|
7.40
|
7.85
|
3.04
|
254,200
|
|
|
2/25/2013
|
+0.10 / +1.25%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.96
|
3.32
|
106,900
|
|
|
2/22/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.00
|
8.03
|
3.28
|
108,200
|
|
|
2/21/2013
|
+0.50 / +6.67%
|
7.50
|
8.20
|
7.50
|
8.00
|
8.14
|
3.28
|
567,500
|
|
|
2/20/2013
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.45
|
3.08
|
154,600
|
|
|
2/19/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.95
|
70,200
|
|
|
2/18/2013
|
+0.10 / +1.39%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.41
|
2.99
|
33,000
|
|
|
2/8/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
2.95
|
118,000
|
|
|
2/7/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.05
|
2.91
|
98,400
|
|
|
2/6/2013
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.87
|
50,000
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
2.79
|
26,600
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.79
|
46,000
|
|
|
2/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
2.79
|
48,100
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
2.83
|
31,400
|
|
|
1/30/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.83
|
38,200
|
|
|
1/29/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
2.79
|
109,500
|
|
|
1/28/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
2.87
|
108,700
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
2.83
|
93,700
|
|
|
1/24/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
2.83
|
29,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
2.75
|
21,500
|
|
|
1/22/2013
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.77
|
2.75
|
85,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
2.83
|
14,700
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
2.83
|
94,000
|
|
|
1/17/2013
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.05
|
2.83
|
34,400
|
|
|
1/16/2013
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.03
|
2.91
|
247,700
|
|
|