|
Closing price on 8/22/2008
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
8,500 |
| Split-adjusted Price |
2.31 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.70
|
12.00
|
12.01
|
2.31
|
8,500
|
|
|
8/21/2008
|
+0.40 / +3.45%
|
11.00
|
12.40
|
11.00
|
12.00
|
11.93
|
2.31
|
10,400
|
|
|
8/20/2008
|
-1.40 / -10.77%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.63
|
2.23
|
13,700
|
|
|
8/19/2008
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.10
|
13.00
|
12.41
|
2.50
|
18,000
|
|
|
8/18/2008
|
+0.30 / +2.36%
|
13.50
|
13.50
|
12.20
|
13.00
|
12.96
|
2.50
|
20,400
|
|
|
8/15/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.45
|
11,500
|
|
|
8/14/2008
|
+0.40 / +3.33%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.26
|
2.39
|
15,400
|
|
|
8/13/2008
|
-0.50 / -4.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.03
|
2.31
|
6,500
|
|
|
8/12/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.32
|
2.41
|
7,300
|
|
|
8/11/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.33
|
2,600
|
|
|
8/8/2008
|
-0.20 / -1.69%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.73
|
2.23
|
1,100
|
|
|
8/7/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.63
|
2.27
|
4,800
|
|
|
8/6/2008
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.37
|
2.20
|
6,400
|
|
|
8/5/2008
|
+0.20 / +1.82%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.98
|
2.16
|
4,400
|
|
|
8/4/2008
|
-0.50 / -4.35%
|
23.70
|
23.70
|
10.80
|
11.00
|
10.82
|
2.12
|
8,100
|
|
|
8/1/2008
|
-0.10 / -0.86%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.22
|
2.21
|
27,700
|
|
|
7/31/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.23
|
6,700
|
|
|
7/30/2008
|
-0.20 / -1.64%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.05
|
2.31
|
8,400
|
|
|
7/29/2008
|
+0.20 / +1.67%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.37
|
2.35
|
20,800
|
|
|
7/28/2008
|
-0.40 / -3.23%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.09
|
2.31
|
36,700
|
|
|
7/25/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.39
|
7,500
|
|
|
7/24/2008
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.48
|
2,000
|
|
|
7/23/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
0
|
|
|
7/22/2008
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
100
|
|
|
7/21/2008
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.68
|
200
|
|
|
7/18/2008
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.41
|
2.77
|
14,900
|
|
|
7/17/2008
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.93
|
2.89
|
60,600
|
|
|
7/16/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
13.90
|
14.30
|
14.50
|
2.75
|
20,600
|
|
|
7/15/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.77
|
19,200
|
|
|
7/14/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.94
|
2.70
|
19,700
|
|
|