Closing price on 1/13/2009
|
|
Open |
15.80 |
High |
15.80 |
Low |
15.70 |
Volume |
1,900 |
Split-adjusted Price |
5.50 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2009
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
5.50
|
1,900
|
|
1/12/2009
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
5.53
|
1,800
|
|
1/9/2009
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
5.64
|
3,500
|
|
1/8/2009
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
5.64
|
1,300
|
|
1/7/2009
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.60
|
2,100
|
|
1/6/2009
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.64
|
1,200
|
|
1/5/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.57
|
0
|
|
1/2/2009
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.57
|
0
|
|
12/31/2008
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.53
|
1,500
|
|
12/30/2008
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
5.64
|
1,300
|
|
12/29/2008
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.60
|
2,500
|
|
12/26/2008
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
5.53
|
400
|
|
12/25/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.60
|
2,000
|
|
12/24/2008
|
-0.50 / -3.03%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
5.60
|
1,400
|
|
12/23/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
1,500
|
|
12/22/2008
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
5.74
|
1,000
|
|
12/19/2008
|
+0.80 / +5.13%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.74
|
100
|
|
12/18/2008
|
-0.60 / -3.70%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
5.46
|
2,200
|
|
12/17/2008
|
+0.20 / +1.25%
|
15.50
|
16.30
|
15.50
|
16.20
|
16.20
|
5.67
|
3,400
|
|
12/16/2008
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.60
|
200
|
|
12/15/2008
|
-0.20 / -1.15%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
6.02
|
500
|
|
12/12/2008
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.09
|
100
|
|
12/11/2008
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
200
|
|
12/10/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.43
|
2,900
|
|
12/9/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.64
|
1,800
|
|
12/8/2008
|
-0.40 / -2.42%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
5.64
|
2,800
|
|
12/5/2008
|
-0.50 / -2.94%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
5.78
|
1,900
|
|
12/4/2008
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.95
|
700
|
|
12/3/2008
|
-0.40 / -2.35%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
5.81
|
1,300
|
|
12/2/2008
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.95
|
0
|
|
|