Closing price on 1/15/2010
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
3,000 |
Split-adjusted Price |
9.03 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2010
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.03
|
3,000
|
|
1/14/2010
|
-0.60 / -2.53%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
8.88
|
2,200
|
|
1/13/2010
|
+1.00 / +4.41%
|
23.20
|
23.70
|
21.70
|
23.70
|
23.70
|
9.11
|
17,000
|
|
1/12/2010
|
-1.60 / -6.58%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
8.73
|
3,400
|
|
1/11/2010
|
+0.30 / +1.25%
|
24.80
|
24.80
|
24.00
|
24.30
|
24.30
|
9.34
|
5,400
|
|
1/8/2010
|
+0.20 / +0.84%
|
24.00
|
25.10
|
23.50
|
24.00
|
24.00
|
9.23
|
23,900
|
|
1/7/2010
|
+0.30 / +1.28%
|
23.10
|
24.00
|
23.00
|
23.80
|
23.80
|
9.15
|
6,500
|
|
1/6/2010
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.30
|
23.50
|
23.50
|
9.03
|
6,800
|
|
1/5/2010
|
-0.80 / -3.29%
|
25.00
|
25.50
|
23.50
|
23.50
|
23.50
|
9.03
|
18,100
|
|
1/4/2010
|
+1.90 / +8.48%
|
22.90
|
24.30
|
22.90
|
24.30
|
24.30
|
9.34
|
23,500
|
|
12/31/2009
|
+0.10 / +0.45%
|
23.00
|
23.40
|
22.40
|
22.40
|
22.40
|
8.61
|
7,800
|
|
12/30/2009
|
+0.20 / +0.90%
|
23.10
|
23.10
|
22.00
|
22.30
|
22.30
|
8.57
|
2,000
|
|
12/29/2009
|
-1.40 / -5.96%
|
23.30
|
23.30
|
22.10
|
22.10
|
22.10
|
8.50
|
12,300
|
|
12/28/2009
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
9.03
|
2,900
|
|
12/25/2009
|
+1.30 / +5.78%
|
22.80
|
23.80
|
22.80
|
23.80
|
23.80
|
9.15
|
14,700
|
|
12/24/2009
|
+0.50 / +2.27%
|
23.50
|
23.50
|
21.90
|
22.50
|
22.50
|
8.65
|
15,200
|
|
12/23/2009
|
+1.40 / +6.80%
|
21.30
|
22.30
|
21.30
|
22.00
|
22.00
|
8.46
|
13,700
|
|
12/22/2009
|
-1.00 / -4.63%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.60
|
7.92
|
4,400
|
|
12/21/2009
|
+0.60 / +2.86%
|
21.40
|
21.60
|
20.90
|
21.60
|
21.60
|
8.30
|
7,900
|
|
12/18/2009
|
+2.00 / +10.53%
|
20.80
|
21.00
|
20.60
|
21.00
|
21.00
|
8.07
|
7,700
|
|
12/17/2009
|
-0.30 / -1.55%
|
20.00
|
20.70
|
19.00
|
19.00
|
19.00
|
7.30
|
1,400
|
|
12/16/2009
|
-1.20 / -5.85%
|
21.00
|
21.00
|
19.20
|
19.30
|
19.30
|
7.42
|
6,900
|
|
12/15/2009
|
-0.30 / -1.44%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
7.88
|
3,000
|
|
12/14/2009
|
-0.20 / -0.95%
|
20.50
|
20.80
|
19.50
|
20.80
|
20.80
|
8.00
|
10,800
|
|
12/11/2009
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
7.51
|
9,400
|
|
12/10/2009
|
-0.10 / -0.46%
|
21.00
|
22.90
|
21.00
|
21.50
|
21.50
|
7.69
|
5,600
|
|
12/9/2009
|
-1.80 / -7.69%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
7.72
|
13,600
|
|
12/8/2009
|
-0.60 / -2.50%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.40
|
8.36
|
3,800
|
|
12/7/2009
|
+0.30 / +1.27%
|
25.00
|
25.00
|
23.50
|
24.00
|
24.00
|
8.58
|
3,300
|
|
12/4/2009
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.40
|
23.70
|
23.70
|
8.47
|
7,800
|
|
|