|
Closing price on 9/29/2009
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
12,200 |
| Split-adjusted Price |
3.58 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
3.58
|
12,200
|
|
|
9/28/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.19
|
3.52
|
7,500
|
|
|
9/25/2009
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.17
|
3.54
|
5,900
|
|
|
9/24/2009
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.27
|
3.48
|
2,000
|
|
|
9/23/2009
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.44
|
3.54
|
21,200
|
|
|
9/22/2009
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.47
|
3.56
|
14,000
|
|
|
9/21/2009
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.44
|
3.56
|
7,700
|
|
|
9/18/2009
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.40
|
3.58
|
4,100
|
|
|
9/17/2009
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.41
|
3.54
|
20,300
|
|
|
9/16/2009
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.52
|
3.56
|
24,300
|
|
|
9/15/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.40
|
17.50
|
17.51
|
3.58
|
8,000
|
|
|
9/14/2009
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.42
|
3.58
|
12,500
|
|
|
9/11/2009
|
+0.30 / +1.76%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.11
|
3.54
|
24,000
|
|
|
9/10/2009
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
3.48
|
40,200
|
|
|
9/9/2009
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.31
|
3.50
|
9,600
|
|
|
9/8/2009
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.28
|
3.54
|
5,800
|
|
|
9/7/2009
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.06
|
3.52
|
4,000
|
|
|
9/4/2009
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.29
|
3.56
|
36,600
|
|
|
9/3/2009
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.23
|
3.54
|
9,200
|
|
|
9/1/2009
|
-0.50 / -2.82%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.21
|
3.52
|
1,400
|
|
|
8/31/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.75
|
3.62
|
6,900
|
|
|
8/28/2009
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.51
|
3.58
|
9,400
|
|
|
8/27/2009
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
3.58
|
7,900
|
|
|
8/26/2009
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.03
|
3.48
|
9,700
|
|
|
8/25/2009
|
-0.30 / -1.71%
|
17.50
|
17.80
|
16.80
|
17.20
|
17.30
|
3.52
|
17,600
|
|
|
8/24/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.49
|
3.58
|
7,500
|
|
|
8/21/2009
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.55
|
3.58
|
8,500
|
|
|
8/20/2009
|
-1.20 / -6.32%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.74
|
3.64
|
5,700
|
|
|
8/19/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.95
|
3.66
|
34,100
|
|
|
8/18/2009
|
+0.40 / +2.15%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.91
|
3.66
|
17,500
|
|
|