Closing price on 1/15/2014
|
|
Open |
23.00 |
High |
24.70 |
Low |
23.00 |
Volume |
400 |
Split-adjusted Price |
14.79 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2014
|
-0.30 / -1.20%
|
23.00
|
24.70
|
23.00
|
24.70
|
24.70
|
14.79
|
400
|
|
1/14/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.97
|
0
|
|
1/13/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.97
|
0
|
|
1/10/2014
|
+1.00 / +4.17%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
14.97
|
1,500
|
|
1/9/2014
|
+1.80 / +8.11%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.37
|
400
|
|
1/8/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.29
|
0
|
|
1/7/2014
|
-0.80 / -3.48%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
13.29
|
1,200
|
|
1/6/2014
|
+2.00 / +9.52%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
13.77
|
3,900
|
|
1/3/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.57
|
0
|
|
1/2/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.57
|
1,000
|
|
12/31/2013
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
12.27
|
10,000
|
|
12/30/2013
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.93
|
0
|
|
12/27/2013
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.60
|
12.93
|
400
|
|
12/26/2013
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.87
|
1,400
|
|
12/25/2013
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
12.57
|
8,600
|
|
12/24/2013
|
+0.40 / +2.01%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
12.15
|
2,500
|
|
12/23/2013
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.91
|
2,000
|
|
12/20/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.84
|
0
|
|
12/19/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.84
|
0
|
|
12/18/2013
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.84
|
1,000
|
|
12/17/2013
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.78
|
500
|
|
12/16/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.37
|
0
|
|
12/13/2013
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.37
|
800
|
|
12/12/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.19
|
0
|
|
12/11/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.19
|
0
|
|
12/10/2013
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
11.19
|
2,200
|
|
12/9/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.13
|
0
|
|
12/6/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.13
|
100
|
|
12/5/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.13
|
30
|
|
12/4/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.13
|
0
|
|
|