|
Closing price on 8/2/2011
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
50,500 |
| Split-adjusted Price |
1.66 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
2.00
|
13,500
|
|
|
7/7/2011
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
1.97
|
14,300
|
|
|
7/6/2011
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
2.07
|
3,500
|
|
|
7/5/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
2.10
|
27,200
|
|
|
7/4/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.40
|
2.00
|
34,600
|
|
|
7/1/2011
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
2.00
|
11,900
|
|
|
6/30/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
2.07
|
92,900
|
|
|
6/29/2011
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.76
|
2.10
|
17,100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
2.13
|
45,800
|
|
|
6/27/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.71
|
2.13
|
23,800
|
|
|
6/24/2011
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
2.03
|
30,100
|
|
|
6/23/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.72
|
2.07
|
23,100
|
|
|
6/22/2011
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.08
|
2.16
|
41,700
|
|
|