|
Closing price on 7/30/2013
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
20,848 |
| Split-adjusted Price |
3.57 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.76
|
3.57
|
20,848
|
|
|
7/29/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
3.57
|
23,850
|
|
|
7/26/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.57
|
25,050
|
|
|
7/25/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
3.57
|
14,800
|
|
|
7/24/2013
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.57
|
7,400
|
|
|
7/23/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
3.61
|
45,100
|
|
|
7/22/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.57
|
15,000
|
|
|
7/19/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
3.57
|
27,538
|
|
|
7/18/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.57
|
18,000
|
|
|
7/17/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
3.57
|
6,500
|
|
|
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
|
|
|