|
Closing price on 4/28/2011
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
27,000 |
| Split-adjusted Price |
2.22 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
2.22
|
27,000
|
|
|
4/27/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.12
|
2.22
|
54,000
|
|
|
4/26/2011
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.22
|
2.22
|
21,000
|
|
|
4/25/2011
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.51
|
2.37
|
37,400
|
|
|
4/22/2011
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.28
|
2.25
|
44,000
|
|
|
4/21/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.61
|
2.34
|
16,600
|
|
|
4/20/2011
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
2.44
|
27,500
|
|
|
4/19/2011
|
+0.40 / +5.41%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.75
|
2.40
|
78,300
|
|
|
4/18/2011
|
-0.40 / -5.13%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.49
|
2.28
|
92,700
|
|
|
4/15/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
2.40
|
40,500
|
|
|
4/14/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.81
|
2.44
|
30,600
|
|
|
4/13/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.44
|
44,200
|
|
|
4/8/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
2.47
|
33,600
|
|
|
4/7/2011
|
-0.50 / -5.88%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.12
|
2.47
|
16,900
|
|
|
4/6/2011
|
+0.40 / +4.94%
|
8.20
|
8.70
|
8.00
|
8.50
|
8.26
|
2.62
|
112,200
|
|
|
4/5/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.16
|
2.50
|
105,400
|
|
|
4/4/2011
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
2.56
|
63,100
|
|
|
4/1/2011
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.03
|
2.44
|
57,300
|
|
|
3/31/2011
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.13
|
2.53
|
43,600
|
|
|
3/30/2011
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.14
|
2.50
|
89,400
|
|
|
3/29/2011
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.23
|
2.56
|
45,400
|
|
|
3/28/2011
|
-0.30 / -3.57%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.25
|
2.50
|
77,200
|
|
|
3/25/2011
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.51
|
2.59
|
76,800
|
|
|
3/24/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.62
|
2.62
|
68,500
|
|
|
3/23/2011
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.74
|
2.71
|
64,800
|
|
|
3/22/2011
|
-0.40 / -4.55%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.50
|
2.59
|
68,600
|
|
|
3/21/2011
|
+0.40 / +4.76%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.88
|
2.71
|
349,700
|
|
|
3/18/2011
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.36
|
2.59
|
135,600
|
|
|
3/17/2011
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.91
|
2.47
|
74,300
|
|
|
3/16/2011
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.04
|
2.50
|
53,500
|
|
|