|
Closing price on 6/10/2011
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
16,300 |
| Split-adjusted Price |
2.10 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.10
|
16,300
|
|
|
6/9/2011
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.38
|
1.97
|
95,000
|
|
|
6/8/2011
|
-0.20 / -3.23%
|
6.40
|
6.40
|
5.80
|
6.00
|
6.02
|
1.85
|
55,800
|
|
|
6/7/2011
|
+0.40 / +6.90%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
1.91
|
100,000
|
|
|
6/6/2011
|
-0.40 / -6.45%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.79
|
87,700
|
|
|
6/3/2011
|
+0.20 / +3.33%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
1.91
|
142,800
|
|
|
6/2/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.85
|
43,100
|
|
|
6/1/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.74
|
1.79
|
21,100
|
|
|
5/31/2011
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.52
|
1.73
|
9,700
|
|
|
5/30/2011
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.72
|
1.73
|
42,700
|
|
|
5/27/2011
|
+0.10 / +1.72%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.84
|
1.82
|
88,600
|
|
|
5/26/2011
|
-0.20 / -3.33%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.63
|
1.79
|
280,600
|
|
|
5/25/2011
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.85
|
53,600
|
|
|
5/24/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.39
|
1.94
|
29,600
|
|
|
5/23/2011
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.67
|
2.03
|
57,700
|
|
|
5/20/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.16
|
45,300
|
|
|
5/19/2011
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.08
|
2.16
|
29,600
|
|
|
5/18/2011
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.12
|
2.19
|
30,700
|
|
|
5/17/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
2.25
|
59,900
|
|
|
5/16/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
2.25
|
71,300
|
|
|
5/13/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.36
|
2.25
|
18,300
|
|
|
5/12/2011
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.36
|
2.28
|
17,600
|
|
|
5/11/2011
|
-0.20 / -2.67%
|
7.40
|
7.70
|
7.30
|
7.30
|
7.40
|
2.25
|
20,700
|
|
|
5/10/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.65
|
2.31
|
48,300
|
|
|
5/9/2011
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.58
|
2.37
|
40,900
|
|
|
5/6/2011
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.34
|
2.28
|
61,400
|
|
|
5/5/2011
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
2.22
|
30,400
|
|
|
5/4/2011
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.35
|
2.22
|
13,900
|
|
|
4/29/2011
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.31
|
2.25
|
26,300
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
2.22
|
27,000
|
|
|