|
Closing price on 6/14/2012
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.30 |
| Volume |
12,700 |
| Split-adjusted Price |
2.54 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.54
|
12,700
|
|
|
6/13/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.24
|
2.58
|
19,400
|
|
|
6/12/2012
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.21
|
2.51
|
48,300
|
|
|
6/11/2012
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.36
|
2.58
|
43,900
|
|
|
6/8/2012
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.51
|
2.54
|
70,000
|
|
|
6/7/2012
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.40
|
2.61
|
42,500
|
|
|
6/6/2012
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.80
|
7.10
|
7.01
|
2.47
|
33,100
|
|
|
6/5/2012
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
6.94
|
2.47
|
68,200
|
|
|
6/4/2012
|
-0.50 / -6.85%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.93
|
2.37
|
74,300
|
|
|
6/1/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.35
|
2.54
|
23,600
|
|
|
5/31/2012
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.35
|
2.61
|
40,200
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.52
|
2.68
|
9,300
|
|
|
5/29/2012
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.44
|
2.68
|
57,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.87
|
2.72
|
61,500
|
|
|
5/25/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.73
|
2.72
|
92,300
|
|
|
5/24/2012
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.10
|
7.50
|
7.25
|
2.61
|
47,800
|
|
|
5/23/2012
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.66
|
2.65
|
63,200
|
|
|
5/22/2012
|
-0.20 / -2.44%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.23
|
2.79
|
65,700
|
|
|
5/21/2012
|
+0.40 / +5.13%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
2.86
|
55,300
|
|
|
5/18/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.59
|
2.72
|
61,200
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.87
|
2.72
|
32,000
|
|
|
5/16/2012
|
+0.20 / +2.63%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.64
|
2.72
|
66,900
|
|
|
5/15/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.78
|
2.65
|
47,400
|
|
|
5/14/2012
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.98
|
2.79
|
281,000
|
|
|
5/11/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.89
|
149,200
|
|
|
5/10/2012
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.57
|
2.96
|
157,600
|
|
|
5/9/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
3.07
|
102,800
|
|
|
5/8/2012
|
+0.10 / +1.11%
|
9.50
|
9.50
|
8.80
|
9.10
|
9.08
|
3.17
|
256,200
|
|
|
5/7/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
3.13
|
223,800
|
|
|
5/4/2012
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.47
|
2.96
|
298,500
|
|
|