|
Closing price on 4/24/2008
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
2,500 |
| Split-adjusted Price |
3.04 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2008
|
+0.10 / +0.62%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.04
|
3.04
|
2,500
|
|
|
4/23/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.02
|
6,700
|
|
|
4/22/2008
|
-0.50 / -2.91%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.72
|
3.12
|
5,800
|
|
|
4/21/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.24
|
3.21
|
8,200
|
|
|
4/18/2008
|
-0.10 / -0.58%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.66
|
3.21
|
12,700
|
|
|
4/17/2008
|
+0.40 / +2.37%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.22
|
3.23
|
11,200
|
|
|
4/16/2008
|
-0.50 / -2.87%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.15
|
14,000
|
|
|
4/11/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.25
|
1,500
|
|
|
4/10/2008
|
-0.40 / -2.19%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.34
|
11,400
|
|
|
4/9/2008
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.43
|
3.42
|
5,600
|
|
|
4/8/2008
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.40
|
18.80
|
18.80
|
3.51
|
34,200
|
|
|
4/7/2008
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.53
|
100
|
|
|
4/4/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.43
|
100
|
|
|
4/3/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.38
|
500
|
|
|
4/2/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.32
|
500
|
|
|
4/1/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.27
|
4,400
|
|
|
3/31/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.21
|
7,000
|
|
|
3/28/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.15
|
100
|
|
|
3/27/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.10
|
500
|
|
|
3/26/2008
|
+1.70 / +11.49%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.34
|
3.08
|
29,700
|
|
|
3/25/2008
|
-1.40 / -8.64%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.96
|
2.76
|
20,900
|
|
|
3/24/2008
|
-1.60 / -8.99%
|
16.50
|
18.00
|
16.20
|
16.20
|
16.39
|
3.02
|
11,700
|
|
|
3/21/2008
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.75
|
3.32
|
7,400
|
|
|
3/20/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.36
|
6,000
|
|
|
3/19/2008
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
3.36
|
2,000
|
|
|
3/18/2008
|
-2.10 / -10.77%
|
17.90
|
18.50
|
17.40
|
17.40
|
17.51
|
3.25
|
43,900
|
|
|
3/17/2008
|
-0.90 / -4.41%
|
20.00
|
20.00
|
18.50
|
19.50
|
19.28
|
3.64
|
25,100
|
|
|
3/14/2008
|
-0.60 / -2.86%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.34
|
3.81
|
3,600
|
|
|
3/13/2008
|
-0.70 / -3.23%
|
21.80
|
21.80
|
19.60
|
21.00
|
20.63
|
3.92
|
13,200
|
|
|
3/12/2008
|
+0.20 / +0.93%
|
20.00
|
22.00
|
20.00
|
21.70
|
21.41
|
4.05
|
15,700
|
|
|