|
Closing price on 4/28/2009
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.10 |
| Volume |
1,100 |
| Split-adjusted Price |
2.52 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
-0.70 / -5.07%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.20
|
2.52
|
1,100
|
|
|
4/27/2009
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.75
|
2.66
|
1,900
|
|
|
4/24/2009
|
-0.40 / -2.88%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.78
|
2.60
|
3,400
|
|
|
4/23/2009
|
+0.60 / +4.51%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.49
|
2.68
|
5,500
|
|
|
4/22/2009
|
-0.10 / -0.75%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.10
|
2.56
|
1,500
|
|
|
4/21/2009
|
+0.70 / +5.51%
|
12.00
|
13.40
|
11.90
|
13.40
|
12.49
|
2.58
|
2,000
|
|
|
4/20/2009
|
-0.70 / -5.22%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.72
|
2.45
|
8,400
|
|
|
4/17/2009
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.52
|
2.58
|
9,300
|
|
|
4/16/2009
|
-0.20 / -1.41%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.25
|
2.70
|
4,700
|
|
|
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
|
|
|