Closing price on 1/30/2018
|
|
Open |
78.00 |
High |
84.00 |
Low |
75.00 |
Volume |
7,629 |
Split-adjusted Price |
82.00 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2018
|
+4.00 / +5.13%
|
78.00
|
84.00
|
75.00
|
82.00
|
78.89
|
82.00
|
7,629
|
|
1/29/2018
|
+1.00 / +1.30%
|
70.50
|
84.50
|
70.10
|
78.00
|
78.84
|
78.00
|
25,170
|
|
1/26/2018
|
+7.00 / +10.00%
|
66.20
|
77.00
|
66.20
|
77.00
|
73.46
|
77.00
|
20,115
|
|
1/25/2018
|
+1.80 / +2.64%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.22
|
70.00
|
7,740
|
|
1/24/2018
|
+6.20 / +10.00%
|
60.00
|
68.20
|
60.00
|
68.20
|
68.07
|
68.20
|
16,652
|
|
1/23/2018
|
-3.00 / -4.62%
|
60.00
|
62.00
|
59.50
|
62.00
|
60.54
|
62.00
|
32,900
|
|
1/22/2018
|
-2.70 / -3.99%
|
65.50
|
65.50
|
65.00
|
65.00
|
65.31
|
65.00
|
4,010
|
|
1/19/2018
|
+6.10 / +9.90%
|
60.00
|
67.70
|
60.00
|
67.70
|
67.15
|
67.70
|
18,518
|
|
1/18/2018
|
+5.60 / +10.00%
|
56.50
|
61.60
|
53.60
|
61.60
|
56.86
|
61.60
|
10,720
|
|
1/17/2018
|
-2.00 / -3.45%
|
59.00
|
63.00
|
56.00
|
56.00
|
59.71
|
56.00
|
2,600
|
|
1/16/2018
|
+3.30 / +6.03%
|
54.40
|
58.00
|
54.40
|
58.00
|
55.96
|
58.00
|
12,867
|
|
1/15/2018
|
+1.70 / +3.21%
|
47.70
|
54.70
|
47.70
|
54.70
|
52.69
|
54.70
|
1,410
|
|
1/12/2018
|
+2.70 / +5.37%
|
50.30
|
53.00
|
50.30
|
53.00
|
52.79
|
53.00
|
6,331,589
|
|
1/11/2018
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
0
|
|
1/10/2018
|
+4.20 / +9.11%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
100
|
|
1/9/2018
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
0
|
|
1/4/2018
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
200
|
|
1/3/2018
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
15
|
|
1/2/2018
|
-4.90 / -9.61%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
700
|
|
12/29/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0
|
|
12/28/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0
|
|
12/27/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
160
|
|
12/26/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0
|
|
12/25/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0
|
|
12/22/2017
|
-3.80 / -6.93%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
100
|
|
12/21/2017
|
0.00 / 0.00%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
0
|
|
12/20/2017
|
-0.20 / -0.36%
|
49.50
|
54.80
|
49.50
|
54.80
|
52.05
|
54.80
|
210
|
|
12/19/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
0
|
|
|