|
Closing price on 6/10/2008
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
1,400 |
| Split-adjusted Price |
2.20 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.20
|
1,400
|
|
|
6/9/2008
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.54
|
2.22
|
11,900
|
|
|
6/6/2008
|
+0.20 / +1.71%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.61
|
2.22
|
5,600
|
|
|
6/5/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.18
|
7,900
|
|
|
6/4/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.24
|
3,300
|
|
|
6/3/2008
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.28
|
2.26
|
2,100
|
|
|
6/2/2008
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.41
|
2.30
|
19,200
|
|
|
5/30/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.22
|
2.30
|
12,500
|
|
|
5/29/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.24
|
16,800
|
|
|
5/28/2008
|
+0.30 / +2.52%
|
11.60
|
12.20
|
11.60
|
12.20
|
11.74
|
2.28
|
24,500
|
|
|
5/27/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.22
|
5,700
|
|
|
5/26/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.28
|
6,300
|
|
|
5/23/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.33
|
5,800
|
|
|
5/22/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.39
|
10,100
|
|
|
5/21/2008
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.45
|
3,800
|
|
|
5/20/2008
|
-0.20 / -1.49%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.46
|
2.46
|
1,000
|
|
|
5/19/2008
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.48
|
2.50
|
4,300
|
|
|
5/16/2008
|
-0.10 / -0.73%
|
13.30
|
14.10
|
13.30
|
13.60
|
13.62
|
2.54
|
10,500
|
|
|
5/15/2008
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.73
|
2.56
|
12,700
|
|
|
5/14/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.63
|
300
|
|
|
5/13/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.71
|
200
|
|
|
5/12/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.78
|
4,600
|
|
|
5/9/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.86
|
3,000
|
|
|
5/8/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.93
|
1,600
|
|
|
5/7/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.00
|
4,600
|
|
|
5/6/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.08
|
100
|
|
|
5/5/2008
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.17
|
200
|
|
|
4/29/2008
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.63
|
3.06
|
1,600
|
|
|
4/28/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
3.14
|
5,200
|
|
|
4/25/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.06
|
2,800
|
|
|