|
Closing price on 4/16/2012
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
86,200 |
| Split-adjusted Price |
2.34 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.52
|
2.34
|
86,200
|
|
|
4/13/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
2.24
|
48,700
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.77
|
2.34
|
68,900
|
|
|
4/11/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.55
|
2.34
|
129,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
2.27
|
42,700
|
|
|
4/9/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.27
|
2.27
|
107,500
|
|
|
4/6/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
2.20
|
53,000
|
|
|
4/5/2012
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.23
|
2.24
|
46,300
|
|
|
4/4/2012
|
-0.10 / -1.61%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.32
|
2.16
|
88,900
|
|
|
4/3/2012
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.17
|
2.20
|
165,601
|
|
|
3/30/2012
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.84
|
2.02
|
97,849
|
|
|
3/29/2012
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.20
|
2.16
|
125,500
|
|
|
3/28/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.35
|
2.31
|
77,100
|
|
|
3/27/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.74
|
2.34
|
186,750
|
|
|
3/26/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.56
|
2.34
|
185,090
|
|
|
3/23/2012
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.19
|
2.20
|
204,500
|
|
|
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
|
|
|