|
Closing price on 5/30/2012
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
9,300 |
| Split-adjusted Price |
2.73 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.52
|
2.73
|
9,300
|
|
|
5/29/2012
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.44
|
2.73
|
57,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.87
|
2.77
|
61,500
|
|
|
5/25/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.73
|
2.77
|
92,300
|
|
|
5/24/2012
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.10
|
7.50
|
7.25
|
2.66
|
47,800
|
|
|
5/23/2012
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.66
|
2.70
|
63,200
|
|
|
5/22/2012
|
-0.20 / -2.44%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.23
|
2.84
|
65,700
|
|
|
5/21/2012
|
+0.40 / +5.13%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
2.91
|
55,300
|
|
|
5/18/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.59
|
2.77
|
61,200
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.87
|
2.77
|
32,000
|
|
|
5/16/2012
|
+0.20 / +2.63%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.64
|
2.77
|
66,900
|
|
|
5/15/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.78
|
2.70
|
47,400
|
|
|
5/14/2012
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.98
|
2.84
|
281,000
|
|
|
5/11/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.94
|
149,200
|
|
|
5/10/2012
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.57
|
3.02
|
157,600
|
|
|
5/9/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
3.12
|
102,800
|
|
|
5/8/2012
|
+0.10 / +1.11%
|
9.50
|
9.50
|
8.80
|
9.10
|
9.08
|
3.23
|
256,200
|
|
|
5/7/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
3.19
|
223,800
|
|
|
5/4/2012
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.47
|
3.02
|
298,500
|
|
|
5/3/2012
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.86
|
2.84
|
243,700
|
|
|
5/2/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.44
|
2.66
|
173,000
|
|
|
4/27/2012
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.13
|
2.52
|
89,300
|
|
|
4/26/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
2.48
|
80,300
|
|
|
4/25/2012
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
2.45
|
131,600
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
2.41
|
109,700
|
|
|
4/23/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
2.41
|
108,800
|
|
|
4/20/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.45
|
42,800
|
|
|
4/19/2012
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
2.41
|
76,400
|
|
|
4/18/2012
|
+0.30 / +4.29%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.23
|
2.59
|
122,100
|
|
|
4/17/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.97
|
2.48
|
286,848
|
|
|