|
Closing price on 7/16/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
30,300 |
| Split-adjusted Price |
3.61 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
3.61
|
30,300
|
|
|
7/15/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.57
|
33,700
|
|
|
7/12/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.53
|
36,000
|
|
|
7/11/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.49
|
5,900
|
|
|
7/10/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.49
|
31,300
|
|
|
7/9/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.54
|
3.53
|
28,300
|
|
|
7/8/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
3.53
|
11,100
|
|
|
7/5/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
3.53
|
8,100
|
|
|
7/4/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
3.49
|
10,600
|
|
|
7/3/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.49
|
14,900
|
|
|
7/2/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
3.53
|
14,450
|
|
|
7/1/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.42
|
3.53
|
5,700
|
|
|
6/28/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.53
|
15,300
|
|
|
6/27/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
3.53
|
18,100
|
|
|
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
|
|
|