|
Closing price on 8/23/2013
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
22,100 |
| Split-adjusted Price |
3.65 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2013
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
3.65
|
22,100
|
|
|
8/22/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
3.61
|
126,800
|
|
|
8/21/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
3.65
|
11,300
|
|
|
8/20/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
3.69
|
17,550
|
|
|
8/19/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.65
|
29,648
|
|
|
8/16/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.65
|
36,500
|
|
|
8/15/2013
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
3.69
|
31,100
|
|
|
8/14/2013
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
3.61
|
19,302
|
|
|
8/13/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.84
|
3.57
|
39,900
|
|
|
8/12/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.65
|
20,800
|
|
|
8/9/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
3.69
|
20,900
|
|
|
8/8/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.69
|
19,600
|
|
|
8/7/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
3.69
|
8,700
|
|
|
8/6/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
3.69
|
31,400
|
|
|
8/5/2013
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
3.61
|
16,750
|
|
|
8/2/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
3.69
|
53,400
|
|
|
8/1/2013
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.99
|
3.65
|
40,600
|
|
|
7/31/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.78
|
3.61
|
54,900
|
|
|
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
|
|
|