|
Closing price on 7/4/2014
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
11,500 |
| Split-adjusted Price |
4.65 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.37
|
4.65
|
11,500
|
|
|
7/3/2014
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.69
|
19,200
|
|
|
7/2/2014
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.20
|
4.78
|
31,800
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
4.60
|
16,600
|
|
|
6/30/2014
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.60
|
118,000
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.56
|
19,000
|
|
|
6/26/2014
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.56
|
11,000
|
|
|
6/25/2014
|
+0.10 / +1.02%
|
9.70
|
10.30
|
9.70
|
9.90
|
10.10
|
4.47
|
38,100
|
|
|
6/24/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
500
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.38
|
0
|
|
|
6/20/2014
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.97
|
4.38
|
6,000
|
|
|
6/19/2014
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
4.47
|
18,500
|
|
|
6/18/2014
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
10.10
|
4.33
|
5,600
|
|
|
6/17/2014
|
+0.30 / +3.06%
|
10.30
|
10.30
|
9.80
|
10.10
|
9.80
|
4.56
|
20,200
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
4.42
|
1,900
|
|
|
6/12/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.42
|
500
|
|
|
6/11/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.33
|
1,000
|
|
|
6/10/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.29
|
12,600
|
|
|
6/9/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.63
|
4.29
|
4,300
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.33
|
0
|
|
|
6/5/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
4.33
|
16,000
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.51
|
4.29
|
34,900
|
|
|
6/3/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
4.29
|
22,500
|
|
|
6/2/2014
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.62
|
4.29
|
45,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.33
|
18,300
|
|
|
5/29/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.58
|
4.33
|
56,724
|
|
|
5/28/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
4.33
|
14,050
|
|
|
5/27/2014
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.60
|
4.38
|
25,500
|
|
|
5/26/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.29
|
20,900
|
|
|