Closing price on 1/25/2017
|
|
Open |
32.50 |
High |
35.00 |
Low |
31.90 |
Volume |
7,800 |
Split-adjusted Price |
34.51 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2017
|
+3.00 / +9.38%
|
32.50
|
35.00
|
31.90
|
35.00
|
32.14
|
34.51
|
7,800
|
|
1/24/2017
|
+0.90 / +2.89%
|
31.20
|
33.00
|
31.20
|
32.00
|
31.53
|
31.55
|
5,600
|
|
1/23/2017
|
-0.40 / -1.27%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.12
|
30.66
|
3,950
|
|
1/20/2017
|
+0.70 / +2.27%
|
31.00
|
31.50
|
30.70
|
31.50
|
30.96
|
31.06
|
11,110
|
|
1/19/2017
|
-0.10 / -0.32%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.48
|
30.37
|
3,600
|
|
1/18/2017
|
+0.20 / +0.65%
|
30.50
|
31.50
|
30.50
|
30.90
|
30.58
|
30.46
|
2,400
|
|
1/17/2017
|
-0.20 / -0.65%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.50
|
30.27
|
4,600
|
|
1/16/2017
|
+0.40 / +1.31%
|
31.50
|
31.50
|
30.30
|
30.90
|
30.62
|
30.46
|
5,100
|
|
1/13/2017
|
+1.10 / +3.74%
|
31.00
|
31.00
|
29.70
|
30.50
|
30.55
|
30.07
|
1,100
|
|
1/12/2017
|
+0.20 / +0.68%
|
31.00
|
31.00
|
29.20
|
29.40
|
29.62
|
28.99
|
600
|
|
1/11/2017
|
-1.30 / -4.26%
|
31.00
|
31.00
|
29.20
|
29.20
|
30.43
|
28.79
|
2,500
|
|
1/10/2017
|
-0.50 / -1.61%
|
31.90
|
31.90
|
30.00
|
30.50
|
30.26
|
30.07
|
3,500
|
|
1/9/2017
|
+1.60 / +5.44%
|
31.50
|
31.50
|
29.50
|
31.00
|
30.01
|
30.56
|
7,400
|
|
1/6/2017
|
+2.60 / +9.70%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.99
|
100
|
|
1/5/2017
|
-2.70 / -9.15%
|
31.50
|
32.00
|
26.80
|
26.80
|
29.83
|
26.42
|
2,900
|
|
1/4/2017
|
-1.50 / -4.84%
|
31.00
|
32.50
|
29.50
|
29.50
|
31.15
|
29.08
|
2,100
|
|
1/3/2017
|
-1.50 / -4.62%
|
32.90
|
33.50
|
31.00
|
31.00
|
32.27
|
30.56
|
727
|
|
12/30/2016
|
+1.00 / +3.17%
|
31.50
|
32.50
|
29.00
|
32.50
|
31.18
|
32.04
|
6,300
|
|
12/29/2016
|
0.00 / 0.00%
|
31.00
|
31.80
|
31.00
|
31.50
|
31.29
|
31.06
|
3,400
|
|
12/28/2016
|
-0.80 / -2.48%
|
32.40
|
32.40
|
31.00
|
31.50
|
31.12
|
31.06
|
1,776
|
|
12/27/2016
|
+2.30 / +7.67%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
31.85
|
100
|
|
12/26/2016
|
-1.40 / -4.46%
|
31.40
|
32.50
|
30.00
|
30.00
|
30.73
|
29.58
|
1,220
|
|
12/23/2016
|
+1.90 / +6.44%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.33
|
30.96
|
1,237
|
|
12/22/2016
|
-0.20 / -0.67%
|
30.40
|
31.80
|
29.50
|
29.50
|
30.80
|
29.08
|
6,100
|
|
12/21/2016
|
-0.50 / -1.66%
|
28.20
|
30.00
|
28.00
|
29.70
|
28.46
|
29.28
|
1,200
|
|
12/20/2016
|
-0.30 / -0.98%
|
31.00
|
31.00
|
28.00
|
30.20
|
28.92
|
29.77
|
2,707
|
|
12/19/2016
|
+1.70 / +5.90%
|
31.60
|
31.60
|
28.10
|
30.50
|
30.07
|
30.07
|
325
|
|
12/16/2016
|
-3.10 / -9.72%
|
32.40
|
32.90
|
28.80
|
28.80
|
29.35
|
28.39
|
2,900
|
|
12/15/2016
|
-0.60 / -1.85%
|
33.50
|
34.50
|
29.30
|
31.90
|
30.06
|
31.45
|
2,900
|
|
12/14/2016
|
+1.10 / +3.50%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.05
|
32.04
|
227
|
|
|