Closing price on 6/23/2010
|
|
Open |
27.50 |
High |
27.80 |
Low |
27.00 |
Volume |
30,600 |
Split-adjusted Price |
5.66 |
|
|
HJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2010
|
-0.80 / -2.86%
|
27.50
|
27.80
|
27.00
|
27.20
|
27.25
|
5.66
|
30,600
|
|
6/22/2010
|
+0.20 / +0.72%
|
28.00
|
28.90
|
27.40
|
28.00
|
28.11
|
5.83
|
194,300
|
|
6/21/2010
|
+1.90 / +7.34%
|
26.60
|
27.80
|
26.60
|
27.80
|
27.39
|
5.79
|
243,300
|
|
6/18/2010
|
-0.40 / -1.52%
|
26.50
|
26.60
|
25.70
|
25.90
|
25.95
|
5.39
|
65,100
|
|
6/17/2010
|
-0.60 / -2.23%
|
26.60
|
27.00
|
26.30
|
26.30
|
26.63
|
5.48
|
63,300
|
|
6/16/2010
|
0.00 / 0.00%
|
27.50
|
28.20
|
26.60
|
26.90
|
27.04
|
5.60
|
101,900
|
|
6/15/2010
|
0.00 / 0.00%
|
28.50
|
28.50
|
25.80
|
26.90
|
26.55
|
5.60
|
62,500
|
|
6/14/2010
|
+1.60 / +6.32%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.87
|
5.60
|
229,500
|
|
6/11/2010
|
+0.90 / +3.69%
|
26.00
|
26.00
|
24.60
|
25.30
|
25.16
|
5.27
|
114,600
|
|
6/10/2010
|
+0.60 / +2.52%
|
24.10
|
24.90
|
24.00
|
24.40
|
24.39
|
5.08
|
55,100
|
|
6/9/2010
|
-1.40 / -5.56%
|
25.20
|
25.20
|
23.70
|
23.80
|
24.12
|
4.96
|
51,900
|
|
6/8/2010
|
-0.20 / -0.79%
|
24.00
|
25.20
|
23.70
|
25.20
|
24.38
|
5.25
|
114,100
|
|
6/7/2010
|
-1.50 / -5.58%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.41
|
5.29
|
62,600
|
|
6/4/2010
|
0.00 / 0.00%
|
28.70
|
28.70
|
26.60
|
26.90
|
27.32
|
5.60
|
91,500
|
|
6/3/2010
|
+1.60 / +6.32%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.87
|
5.60
|
112,900
|
|
6/2/2010
|
+0.20 / +0.80%
|
25.30
|
25.50
|
24.10
|
25.30
|
25.16
|
5.27
|
92,800
|
|
6/1/2010
|
-0.20 / -0.79%
|
25.10
|
25.90
|
25.00
|
25.10
|
25.11
|
5.23
|
150,800
|
|
5/31/2010
|
-1.60 / -5.95%
|
28.00
|
28.40
|
25.10
|
25.30
|
26.78
|
5.27
|
60,000
|
|
5/28/2010
|
+1.60 / +6.32%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
5.60
|
169,200
|
|
5/27/2010
|
+1.60 / +6.75%
|
25.30
|
25.30
|
24.90
|
25.30
|
25.24
|
5.27
|
205,700
|
|
5/26/2010
|
+1.20 / +5.33%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.69
|
4.94
|
124,800
|
|
5/25/2010
|
-1.10 / -4.66%
|
23.80
|
23.80
|
22.00
|
22.50
|
22.20
|
4.69
|
218,500
|
|
5/24/2010
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.92
|
55,500
|
|
5/21/2010
|
-1.80 / -6.64%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
5.27
|
2,600
|
|
5/20/2010
|
-2.00 / -6.87%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.12
|
5.64
|
61,400
|
|
5/19/2010
|
-2.10 / -6.73%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.06
|
100
|
|
5/18/2010
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
6.50
|
200
|
|
5/17/2010
|
-1.00 / -3.08%
|
33.50
|
33.80
|
31.50
|
31.50
|
33.47
|
6.56
|
155,100
|
|
5/14/2010
|
-1.40 / -4.13%
|
33.80
|
34.50
|
32.50
|
32.50
|
33.77
|
6.77
|
128,500
|
|
5/13/2010
|
+1.90 / +5.94%
|
32.00
|
34.40
|
31.00
|
33.90
|
33.80
|
7.06
|
237,500
|
|
|