Closing price on 1/25/2011
|
|
Open |
22.70 |
High |
22.70 |
Low |
22.50 |
Volume |
3,300 |
Split-adjusted Price |
9.49 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2011
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
9.49
|
3,300
|
|
1/24/2011
|
-1.30 / -5.42%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.58
|
500
|
|
1/21/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
10.12
|
1,600
|
|
1/20/2011
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.40
|
24.00
|
24.00
|
10.12
|
3,400
|
|
1/19/2011
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.25
|
0
|
|
1/18/2011
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
10.12
|
6,100
|
|
1/17/2011
|
+0.20 / +0.84%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
10.12
|
4,700
|
|
1/14/2011
|
-0.20 / -0.83%
|
23.70
|
23.80
|
23.00
|
23.80
|
23.80
|
10.04
|
3,800
|
|
1/13/2011
|
+0.70 / +3.00%
|
24.50
|
24.50
|
23.00
|
24.00
|
24.00
|
10.12
|
3,500
|
|
1/12/2011
|
-1.40 / -5.67%
|
24.10
|
24.10
|
23.00
|
23.30
|
23.30
|
9.83
|
5,500
|
|
1/11/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.70
|
9.49
|
9,700
|
|
1/10/2011
|
-1.10 / -4.26%
|
25.10
|
25.30
|
24.70
|
24.70
|
24.70
|
9.49
|
9,400
|
|
1/7/2011
|
-0.70 / -2.64%
|
26.00
|
26.30
|
25.10
|
25.80
|
25.80
|
9.92
|
12,400
|
|
1/6/2011
|
+0.50 / +1.92%
|
26.00
|
26.90
|
25.50
|
26.50
|
26.50
|
10.19
|
1,600
|
|
1/5/2011
|
-0.40 / -1.52%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
9.99
|
5,000
|
|
1/4/2011
|
-0.70 / -2.58%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
10.15
|
1,600
|
|
12/31/2010
|
+0.60 / +2.26%
|
25.70
|
27.50
|
25.60
|
27.10
|
27.10
|
10.42
|
10,400
|
|
12/30/2010
|
-0.30 / -1.12%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
10.19
|
200
|
|
12/29/2010
|
+1.20 / +4.69%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.80
|
10.30
|
6,600
|
|
12/28/2010
|
+0.10 / +0.39%
|
27.20
|
27.20
|
25.60
|
25.60
|
25.60
|
9.84
|
7,800
|
|
12/27/2010
|
-0.90 / -3.41%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.50
|
9.80
|
4,000
|
|
12/24/2010
|
+0.90 / +3.53%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.40
|
10.15
|
7,400
|
|
12/23/2010
|
-0.50 / -1.92%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.50
|
9.80
|
8,900
|
|
12/22/2010
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
9.99
|
7,100
|
|
12/21/2010
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.30
|
26.00
|
26.00
|
9.99
|
2,500
|
|
12/20/2010
|
-0.60 / -2.26%
|
26.10
|
26.30
|
26.00
|
26.00
|
26.00
|
9.99
|
10,400
|
|
12/17/2010
|
+1.10 / +4.31%
|
26.90
|
26.90
|
25.20
|
26.60
|
26.60
|
10.23
|
4,600
|
|
12/16/2010
|
-0.50 / -1.92%
|
25.10
|
26.00
|
25.10
|
25.50
|
25.50
|
9.80
|
14,100
|
|
12/15/2010
|
-0.90 / -3.35%
|
26.00
|
26.00
|
25.50
|
26.00
|
26.00
|
9.99
|
3,800
|
|
12/14/2010
|
-1.90 / -6.60%
|
29.50
|
29.50
|
26.90
|
26.90
|
26.90
|
10.34
|
8,900
|
|
|