|
Closing price on 4/22/2010
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
23.50 |
| Volume |
953,800 |
| Split-adjusted Price |
5.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
23.50
|
26.90
|
26.51
|
5.50
|
953,800
|
|
|
4/21/2010
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
5.15
|
94,900
|
|
|
4/20/2010
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.83
|
81,700
|
|
|
4/19/2010
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.52
|
67,000
|
|
|
4/16/2010
|
+1.00 / +5.08%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.69
|
4.23
|
184,000
|
|
|
4/15/2010
|
+0.90 / +4.79%
|
19.00
|
19.70
|
18.50
|
19.70
|
19.39
|
4.03
|
227,200
|
|
|
4/14/2010
|
0.00 / 0.00%
|
18.80
|
20.00
|
18.20
|
18.80
|
18.54
|
3.84
|
58,200
|
|
|
4/13/2010
|
-0.20 / -1.05%
|
19.70
|
20.30
|
18.80
|
18.80
|
19.47
|
3.84
|
169,600
|
|
|
4/12/2010
|
+1.10 / +6.15%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.98
|
3.88
|
489,900
|
|
|
4/9/2010
|
+1.00 / +5.92%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.83
|
3.66
|
72,700
|
|
|
4/8/2010
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.83
|
3.46
|
49,200
|
|
|
4/7/2010
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.84
|
3.44
|
71,900
|
|
|
4/6/2010
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.72
|
3.39
|
55,800
|
|
|
4/5/2010
|
+0.90 / +5.66%
|
16.40
|
16.90
|
16.10
|
16.80
|
16.60
|
3.44
|
84,100
|
|
|
4/2/2010
|
+0.40 / +2.58%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.86
|
3.25
|
20,100
|
|
|
4/1/2010
|
-0.10 / -0.64%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.67
|
3.17
|
17,300
|
|
|
3/31/2010
|
+0.20 / +1.30%
|
16.20
|
16.30
|
15.40
|
15.60
|
16.03
|
3.19
|
59,100
|
|
|
3/30/2010
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.34
|
3.15
|
21,500
|
|
|
3/29/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.38
|
3.17
|
30,200
|
|
|
3/26/2010
|
-0.50 / -3.13%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.45
|
3.17
|
20,900
|
|
|
3/25/2010
|
-0.40 / -2.44%
|
16.30
|
16.30
|
15.40
|
16.00
|
15.80
|
3.27
|
25,500
|
|
|
3/24/2010
|
+0.40 / +2.50%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.32
|
3.35
|
34,000
|
|
|
3/23/2010
|
+0.60 / +3.90%
|
15.80
|
16.50
|
15.50
|
16.00
|
16.09
|
3.27
|
59,400
|
|
|
3/22/2010
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.48
|
3.15
|
4,200
|
|
|
3/19/2010
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.52
|
3.17
|
3,100
|
|
|
3/18/2010
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.51
|
3.21
|
26,500
|
|
|
3/17/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.47
|
3.21
|
19,200
|
|
|
3/16/2010
|
-0.30 / -1.89%
|
15.70
|
16.20
|
15.50
|
15.60
|
15.83
|
3.19
|
41,400
|
|
|
3/15/2010
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.70
|
3.25
|
3,700
|
|
|
3/12/2010
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.60
|
3.23
|
15,900
|
|
|