|
Closing price on 4/27/2012
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
89,300 |
| Split-adjusted Price |
2.52 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.13
|
2.52
|
89,300
|
|
|
4/26/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
2.48
|
80,300
|
|
|
4/25/2012
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
2.45
|
131,600
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
2.41
|
109,700
|
|
|
4/23/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
2.41
|
108,800
|
|
|
4/20/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.45
|
42,800
|
|
|
4/19/2012
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
2.41
|
76,400
|
|
|
4/18/2012
|
+0.30 / +4.29%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.23
|
2.59
|
122,100
|
|
|
4/17/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.97
|
2.48
|
286,848
|
|
|
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
|
|
|