|
Closing price on 6/26/2013
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
35,400 |
| Split-adjusted Price |
3.45 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.45
|
35,400
|
|
|
6/25/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
3.45
|
101,200
|
|
|
6/24/2013
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.56
|
3.49
|
48,800
|
|
|
6/21/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
3.53
|
2,800
|
|
|
6/20/2013
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
3.49
|
55,700
|
|
|
6/19/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.57
|
29,300
|
|
|
6/18/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.65
|
3.57
|
24,400
|
|
|
6/17/2013
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.62
|
3.49
|
61,800
|
|
|
6/14/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
3.65
|
81,900
|
|
|
6/13/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
3.65
|
47,400
|
|
|
6/12/2013
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
3.65
|
98,400
|
|
|
6/11/2013
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
3.61
|
47,000
|
|
|
6/10/2013
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.89
|
3.57
|
108,100
|
|
|
6/7/2013
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
3.65
|
236,100
|
|
|
6/6/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
3.57
|
35,600
|
|
|
6/5/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.50
|
3.57
|
68,900
|
|
|
6/4/2013
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.73
|
3.53
|
63,500
|
|
|
6/3/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.84
|
3.69
|
52,200
|
|
|
5/31/2013
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.96
|
3.69
|
165,000
|
|
|
5/30/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
3.61
|
83,400
|
|
|
5/29/2013
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.77
|
3.57
|
222,200
|
|
|
5/28/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
3.53
|
106,300
|
|
|
5/27/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.62
|
3.53
|
51,500
|
|
|
5/24/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.48
|
3.49
|
24,050
|
|
|
5/23/2013
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
3.49
|
208,400
|
|
|
5/22/2013
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.44
|
3.49
|
145,400
|
|
|
5/21/2013
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.17
|
3.36
|
30,700
|
|
|
5/20/2013
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
3.28
|
15,500
|
|
|
5/17/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
3.24
|
13,000
|
|
|
5/16/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
3.24
|
16,200
|
|
|