|
Closing price on 7/19/2012
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
54,600 |
| Split-adjusted Price |
2.59 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.15
|
2.59
|
54,600
|
|
|
7/18/2012
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
2.45
|
4,700
|
|
|
7/17/2012
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.08
|
2.52
|
29,400
|
|
|
7/16/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.95
|
2.45
|
19,900
|
|
|
7/13/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.09
|
2.55
|
21,800
|
|
|
7/12/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.66
|
2.45
|
13,400
|
|
|
7/11/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
2.38
|
32,400
|
|
|
7/10/2012
|
+0.30 / +4.48%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.62
|
2.48
|
74,000
|
|
|
7/9/2012
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
2.38
|
41,600
|
|
|
7/6/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.88
|
2.45
|
21,200
|
|
|
7/5/2012
|
+0.10 / +1.47%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.81
|
2.45
|
23,800
|
|
|
7/4/2012
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
2.41
|
4,700
|
|
|
7/3/2012
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.75
|
2.34
|
16,600
|
|
|
7/2/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.87
|
2.48
|
8,800
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.84
|
2.45
|
24,800
|
|
|
6/28/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
2.45
|
20,800
|
|
|
6/27/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
2.45
|
16,700
|
|
|
6/26/2012
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.82
|
2.41
|
38,900
|
|
|
6/25/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.07
|
2.52
|
19,100
|
|
|
6/22/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
2.55
|
19,400
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
2.59
|
4,300
|
|
|
6/20/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.31
|
2.59
|
1,200
|
|
|
6/19/2012
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
2.59
|
17,000
|
|
|
6/18/2012
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.63
|
25,100
|
|
|
6/15/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.25
|
2.66
|
10,300
|
|
|
6/14/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.59
|
12,700
|
|
|
6/13/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.24
|
2.63
|
19,400
|
|
|
6/12/2012
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.21
|
2.55
|
48,300
|
|
|
6/11/2012
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.36
|
2.63
|
43,900
|
|
|
6/8/2012
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.51
|
2.59
|
70,000
|
|
|