|
Closing price on 5/26/2014
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
20,900 |
| Split-adjusted Price |
4.29 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.29
|
20,900
|
|
|
5/23/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.69
|
4.33
|
24,000
|
|
|
5/22/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
19,000
|
|
|
5/21/2014
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
4.33
|
9,200
|
|
|
5/20/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.57
|
4.38
|
10,700
|
|
|
5/19/2014
|
+0.60 / +6.67%
|
9.80
|
9.80
|
9.00
|
9.60
|
9.11
|
4.33
|
6,100
|
|
|
5/16/2014
|
+0.10 / +1.12%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.04
|
4.06
|
6,600
|
|
|
5/15/2014
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.38
|
4.02
|
16,600
|
|
|
5/14/2014
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.12
|
4.06
|
35,200
|
|
|
5/13/2014
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
4.11
|
14,000
|
|
|
5/12/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
10.00
|
9.04
|
4.51
|
20,600
|
|
|
5/9/2014
|
+0.30 / +3.09%
|
10.60
|
10.60
|
9.80
|
10.00
|
9.98
|
4.51
|
18,600
|
|
|
5/8/2014
|
-1.00 / -9.35%
|
9.70
|
10.40
|
9.70
|
9.70
|
9.72
|
4.38
|
4,100
|
|
|
5/7/2014
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.83
|
13,500
|
|
|
5/6/2014
|
-0.60 / -5.17%
|
11.00
|
11.40
|
10.80
|
11.00
|
11.02
|
4.51
|
16,700
|
|
|
5/5/2014
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.00
|
11.60
|
11.24
|
4.76
|
24,300
|
|
|
4/29/2014
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.60
|
4.68
|
3,000
|
|
|
4/28/2014
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
4.88
|
7,900
|
|
|
4/25/2014
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.61
|
4.76
|
3,200
|
|
|
4/24/2014
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.92
|
3,200
|
|
|
4/23/2014
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
4.80
|
5,600
|
|
|
4/22/2014
|
+0.10 / +0.88%
|
11.90
|
12.10
|
11.40
|
11.40
|
12.08
|
4.68
|
58,100
|
|
|
4/21/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.32
|
4.64
|
2,200
|
|
|
4/18/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.41
|
4.64
|
22,900
|
|
|
4/17/2014
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
4.76
|
37,100
|
|
|
4/16/2014
|
-1.10 / -9.40%
|
11.50
|
11.70
|
10.60
|
10.60
|
11.18
|
4.35
|
7,800
|
|
|
4/15/2014
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.86
|
4.80
|
14,000
|
|
|
4/14/2014
|
-0.20 / -1.65%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.13
|
4.88
|
16,100
|
|
|
4/11/2014
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
4.96
|
10,500
|
|
|
4/10/2014
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.23
|
5.05
|
51,106
|
|
|