|
Closing price on 5/26/2008
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.20 |
| Volume |
6,300 |
| Split-adjusted Price |
2.35 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.35
|
6,300
|
|
|
5/23/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
5,800
|
|
|
5/22/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.46
|
10,100
|
|
|
5/21/2008
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.52
|
3,800
|
|
|
5/20/2008
|
-0.20 / -1.49%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.46
|
2.54
|
1,000
|
|
|
5/19/2008
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.48
|
2.58
|
4,300
|
|
|
5/16/2008
|
-0.10 / -0.73%
|
13.30
|
14.10
|
13.30
|
13.60
|
13.62
|
2.62
|
10,500
|
|
|
5/15/2008
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.73
|
2.64
|
12,700
|
|
|
5/14/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.72
|
300
|
|
|
5/13/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.79
|
200
|
|
|
5/12/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.87
|
4,600
|
|
|
5/9/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.95
|
3,000
|
|
|
5/8/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.02
|
1,600
|
|
|
5/7/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.10
|
4,600
|
|
|
5/6/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.18
|
100
|
|
|
5/5/2008
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.27
|
200
|
|
|
4/29/2008
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.63
|
3.16
|
1,600
|
|
|
4/28/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
3.24
|
5,200
|
|
|
4/25/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.16
|
2,800
|
|
|
4/24/2008
|
+0.10 / +0.62%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.04
|
3.14
|
2,500
|
|
|
4/23/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.12
|
6,700
|
|
|
4/22/2008
|
-0.50 / -2.91%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.72
|
3.22
|
5,800
|
|
|
4/21/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.24
|
3.31
|
8,200
|
|
|
4/18/2008
|
-0.10 / -0.58%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.66
|
3.31
|
12,700
|
|
|
4/17/2008
|
+0.40 / +2.37%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.22
|
3.33
|
11,200
|
|
|
4/16/2008
|
-0.50 / -2.87%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.25
|
14,000
|
|
|
4/11/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.35
|
1,500
|
|
|
4/10/2008
|
-0.40 / -2.19%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.45
|
11,400
|
|
|
4/9/2008
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.43
|
3.52
|
5,600
|
|
|
4/8/2008
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.40
|
18.80
|
18.80
|
3.62
|
34,200
|
|
|