|
Closing price on 4/5/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
105,400 |
| Split-adjusted Price |
2.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2011
|
-0.30 / -3.66%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.94
|
2.44
|
77,600
|
|
|
3/14/2011
|
-0.60 / -6.82%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.22
|
2.53
|
72,700
|
|
|
3/11/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.77
|
2.71
|
175,500
|
|
|
3/10/2011
|
+0.60 / +7.69%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.31
|
2.59
|
36,500
|
|
|
3/9/2011
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.87
|
2.40
|
110,100
|
|
|
3/8/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.93
|
2.47
|
58,100
|
|
|
3/7/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.02
|
2.47
|
71,200
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.28
|
2.56
|
41,600
|
|
|
3/3/2011
|
-0.50 / -5.68%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
2.56
|
147,000
|
|
|
3/2/2011
|
-0.60 / -6.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.84
|
2.71
|
115,400
|
|
|
3/1/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.37
|
2.90
|
54,600
|
|
|
2/28/2011
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.20
|
9.30
|
9.40
|
2.87
|
109,900
|
|
|
2/25/2011
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
3.02
|
69,600
|
|
|
2/24/2011
|
-0.40 / -3.96%
|
9.80
|
10.00
|
9.40
|
9.70
|
9.65
|
2.99
|
98,900
|
|
|
2/23/2011
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
3.11
|
84,000
|
|
|