|
Closing price on 8/19/2011
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
68,800 |
| Split-adjusted Price |
1.95 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.63
|
1.95
|
68,800
|
|
|
8/18/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.95
|
2.05
|
45,400
|
|
|
8/17/2011
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.75
|
2.02
|
53,400
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.48
|
1.92
|
16,700
|
|
|
8/15/2011
|
-0.60 / -9.84%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.56
|
1.92
|
39,900
|
|
|
8/12/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.07
|
1.88
|
18,900
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.85
|
28,500
|
|
|
8/10/2011
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
1.85
|
19,000
|
|
|
8/9/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.77
|
1.82
|
70,400
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.98
|
1.85
|
70,600
|
|
|
8/5/2011
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.98
|
1.85
|
71,900
|
|
|
8/4/2011
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.69
|
1.76
|
20,300
|
|
|
8/3/2011
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.41
|
1.70
|
35,700
|
|
|
8/2/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.41
|
1.66
|
50,500
|
|
|
8/1/2011
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.61
|
1.73
|
36,700
|
|
|
7/29/2011
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
1.82
|
16,000
|
|
|
7/28/2011
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.85
|
15,200
|
|
|
7/27/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
1.88
|
22,900
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
1.88
|
37,800
|
|
|
7/25/2011
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.88
|
3,500
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.31
|
1.94
|
2,100
|
|
|
7/21/2011
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.31
|
1.94
|
3,600
|
|
|
7/20/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
1.97
|
32,800
|
|
|
7/19/2011
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
1.91
|
31,900
|
|
|
7/18/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.43
|
2.00
|
9,800
|
|
|
7/15/2011
|
+0.30 / +4.92%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
1.97
|
15,700
|
|
|
7/14/2011
|
-0.20 / -3.17%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.37
|
1.88
|
25,700
|
|
|
7/13/2011
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
1.94
|
31,700
|
|
|
7/12/2011
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
1.88
|
29,200
|
|
|
7/11/2011
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
1.94
|
10,300
|
|
|