|
Closing price on 9/11/2008
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
16.90 |
| Volume |
95,000 |
| Split-adjusted Price |
3.25 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2008
|
-1.20 / -6.63%
|
19.30
|
19.30
|
16.90
|
16.90
|
19.04
|
3.25
|
95,000
|
|
|
9/10/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.49
|
83,100
|
|
|
9/9/2008
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.27
|
12,200
|
|
|
9/8/2008
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.06
|
34,000
|
|
|
9/5/2008
|
+0.70 / +4.90%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.87
|
2.89
|
64,500
|
|
|
9/4/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.40
|
14.30
|
14.08
|
2.75
|
50,300
|
|
|
9/3/2008
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
15,900
|
|
|
8/29/2008
|
-0.90 / -6.77%
|
12.40
|
13.30
|
12.40
|
12.40
|
12.64
|
2.39
|
9,200
|
|
|
8/28/2008
|
-0.70 / -5.00%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.34
|
2.56
|
2,800
|
|
|
8/27/2008
|
+0.50 / +3.70%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.30
|
2.70
|
39,000
|
|
|
8/26/2008
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.49
|
2.60
|
20,600
|
|
|
8/25/2008
|
+0.80 / +6.67%
|
11.40
|
12.80
|
11.40
|
12.80
|
12.71
|
2.46
|
20,300
|
|
|
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
|
|
|