|
Closing price on 5/10/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
157,600 |
| Split-adjusted Price |
2.96 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.57
|
2.96
|
157,600
|
|
|
5/9/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
3.07
|
102,800
|
|
|
5/8/2012
|
+0.10 / +1.11%
|
9.50
|
9.50
|
8.80
|
9.10
|
9.08
|
3.17
|
256,200
|
|
|
5/7/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
3.13
|
223,800
|
|
|
5/4/2012
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.47
|
2.96
|
298,500
|
|
|
5/3/2012
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.86
|
2.79
|
243,700
|
|
|
5/2/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.44
|
2.61
|
173,000
|
|
|
4/27/2012
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.13
|
2.47
|
89,300
|
|
|
4/26/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
2.44
|
80,300
|
|
|
4/25/2012
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
2.40
|
131,600
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
2.37
|
109,700
|
|
|
4/23/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
2.37
|
108,800
|
|
|
4/20/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.40
|
42,800
|
|
|
4/19/2012
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
2.37
|
76,400
|
|
|
4/18/2012
|
+0.30 / +4.29%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.23
|
2.54
|
122,100
|
|
|
4/17/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.97
|
2.44
|
286,848
|
|
|
4/16/2012
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.52
|
2.30
|
86,200
|
|
|
4/13/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
2.19
|
48,700
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.77
|
2.30
|
68,900
|
|
|
4/11/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.55
|
2.30
|
129,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
2.23
|
42,700
|
|
|
4/9/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.27
|
2.23
|
107,500
|
|
|
4/6/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
2.16
|
53,000
|
|
|
4/5/2012
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.23
|
2.19
|
46,300
|
|
|
4/4/2012
|
-0.10 / -1.61%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.32
|
2.12
|
88,900
|
|
|
4/3/2012
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.17
|
2.16
|
165,601
|
|
|
3/30/2012
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.84
|
1.99
|
97,849
|
|
|
3/29/2012
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.20
|
2.12
|
125,500
|
|
|
3/28/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.35
|
2.26
|
77,100
|
|
|
3/27/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.74
|
2.30
|
186,750
|
|
|