|
Closing price on 4/15/2009
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
29,400 |
| Split-adjusted Price |
2.73 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.70 / -4.70%
|
14.60
|
15.00
|
14.00
|
14.20
|
14.53
|
2.73
|
29,400
|
|
|
4/14/2009
|
+0.20 / +1.36%
|
15.40
|
15.40
|
14.60
|
14.90
|
14.98
|
2.87
|
19,600
|
|
|
4/13/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.64
|
2.83
|
29,300
|
|
|
4/10/2009
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.66
|
32,700
|
|
|
4/9/2009
|
-0.60 / -4.41%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.86
|
2.50
|
2,100
|
|
|
4/8/2009
|
-1.10 / -7.48%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.64
|
2.62
|
2,700
|
|
|
4/7/2009
|
+0.80 / +5.76%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.51
|
2.83
|
54,800
|
|
|
4/3/2009
|
+0.90 / +6.92%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.83
|
2.68
|
57,100
|
|
|
4/2/2009
|
+0.40 / +3.17%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
2.50
|
9,500
|
|
|
4/1/2009
|
+0.30 / +2.44%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.59
|
2.43
|
11,400
|
|
|
3/31/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.24
|
2.37
|
3,000
|
|
|
3/30/2009
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.37
|
1,000
|
|
|
3/27/2009
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.51
|
2.35
|
1,400
|
|
|
3/26/2009
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
200
|
|
|
3/25/2009
|
-0.40 / -3.15%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.52
|
2.37
|
7,000
|
|
|
3/24/2009
|
+0.40 / +3.25%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.72
|
2.45
|
2,300
|
|
|
3/23/2009
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.46
|
2.37
|
4,300
|
|
|
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
|
|
|