|
Closing price on 6/24/2011
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
30,100 |
| Split-adjusted Price |
2.03 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
2.03
|
30,100
|
|
|
6/23/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.72
|
2.07
|
23,100
|
|
|
6/22/2011
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.08
|
2.16
|
41,700
|
|
|
6/21/2011
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.82
|
2.13
|
20,300
|
|
|
6/20/2011
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.45
|
2.03
|
87,200
|
|
|
6/17/2011
|
-0.50 / -6.85%
|
7.70
|
7.70
|
6.80
|
6.80
|
6.83
|
2.10
|
86,900
|
|
|
6/16/2011
|
+0.10 / +1.39%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.25
|
2.25
|
44,900
|
|
|
6/15/2011
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.21
|
2.22
|
73,700
|
|
|
6/14/2011
|
+0.30 / +4.17%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.67
|
2.31
|
445,800
|
|
|
6/13/2011
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.22
|
55,000
|
|
|
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
|
|
|