|
Closing price on 5/6/2014
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
16,700 |
| Split-adjusted Price |
4.51 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
4.92
|
67,994
|
|
|
4/7/2014
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.04
|
4.92
|
22,500
|
|
|
4/4/2014
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.88
|
500
|
|
|
4/3/2014
|
+0.30 / +2.54%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.05
|
4.96
|
25,600
|
|
|
4/2/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
4.84
|
11,000
|
|
|
4/1/2014
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
4.92
|
34,500
|
|
|
3/31/2014
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.32
|
5.13
|
127,500
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
4.92
|
41,104
|
|
|
3/27/2014
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
4.92
|
40,100
|
|
|
3/26/2014
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.92
|
4.84
|
94,900
|
|
|
3/25/2014
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
4.96
|
108,800
|
|
|
3/24/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.29
|
5.00
|
104,500
|
|
|
3/21/2014
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.25
|
5.09
|
41,280
|
|
|
3/20/2014
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
5.00
|
30,670
|
|
|