|
Closing price on 1/12/2011
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
29,600 |
| Split-adjusted Price |
3.02 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
-0.10 / -0.98%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.04
|
3.02
|
29,600
|
|
|
1/11/2011
|
-0.40 / -3.77%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.32
|
3.05
|
23,200
|
|
|
1/10/2011
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.48
|
3.17
|
25,800
|
|
|
1/7/2011
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.06
|
3.23
|
6,800
|
|
|
1/6/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
3.29
|
6,700
|
|
|
1/5/2011
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.22
|
3.35
|
9,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.35
|
3.41
|
8,400
|
|
|
12/31/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
3.41
|
7,300
|
|
|
12/30/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
3.44
|
3,500
|
|
|
12/29/2010
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.62
|
3.47
|
10,100
|
|
|
12/28/2010
|
+0.50 / +4.35%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.82
|
3.59
|
22,800
|
|
|
12/27/2010
|
+0.20 / +1.77%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.66
|
3.44
|
4,300
|
|
|
12/24/2010
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.43
|
3.38
|
10,200
|
|
|
12/23/2010
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.57
|
3.41
|
10,400
|
|
|
12/22/2010
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.66
|
3.44
|
65,800
|
|
|
12/21/2010
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.20
|
11.80
|
11.69
|
3.53
|
20,000
|
|
|
12/20/2010
|
-0.50 / -4.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.03
|
3.59
|
20,000
|
|
|
12/17/2010
|
+0.80 / +6.84%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.37
|
3.74
|
20,000
|
|
|
12/16/2010
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.72
|
3.50
|
36,700
|
|
|
12/15/2010
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.44
|
3.68
|
27,500
|
|
|
12/14/2010
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.52
|
3.71
|
27,800
|
|
|
12/13/2010
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.97
|
34,000
|
|
|
12/10/2010
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.54
|
3.77
|
36,400
|
|
|
12/9/2010
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.50
|
12.00
|
11.82
|
3.59
|
48,400
|
|
|
12/8/2010
|
-0.80 / -6.15%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.25
|
3.65
|
35,000
|
|
|
12/7/2010
|
-0.30 / -2.26%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.14
|
3.88
|
39,500
|
|
|
12/6/2010
|
-0.10 / -0.75%
|
13.40
|
14.20
|
12.70
|
13.30
|
13.88
|
3.97
|
139,000
|
|
|
12/3/2010
|
+0.40 / +3.08%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.26
|
4.00
|
158,300
|
|
|
12/2/2010
|
+0.80 / +6.56%
|
12.50
|
13.20
|
12.10
|
13.00
|
12.63
|
3.88
|
55,700
|
|
|
12/1/2010
|
-0.90 / -6.87%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.46
|
3.65
|
51,600
|
|
|