Closing price on 1/9/2017
|
|
Open |
31.50 |
High |
31.50 |
Low |
29.50 |
Volume |
7,400 |
Split-adjusted Price |
30.56 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2016
|
+2.40 / +8.28%
|
28.80
|
31.50
|
26.10
|
31.40
|
27.23
|
30.96
|
1,900
|
|
12/12/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.59
|
0
|
|
12/9/2016
|
+1.10 / +3.94%
|
29.90
|
29.90
|
27.90
|
29.00
|
28.14
|
28.59
|
2,200
|
|
12/8/2016
|
-1.90 / -6.38%
|
31.50
|
31.50
|
27.90
|
27.90
|
28.76
|
27.51
|
2,400
|
|
12/7/2016
|
+0.30 / +1.02%
|
31.00
|
31.00
|
25.70
|
29.80
|
26.84
|
29.38
|
2,500
|
|
12/6/2016
|
+0.80 / +2.79%
|
29.00
|
31.00
|
29.00
|
29.50
|
29.83
|
28.10
|
300
|
|
12/5/2016
|
-3.10 / -9.75%
|
34.50
|
34.50
|
28.70
|
28.70
|
29.94
|
27.34
|
500
|
|
12/2/2016
|
-0.20 / -0.63%
|
33.00
|
33.00
|
28.80
|
31.80
|
31.60
|
30.29
|
604
|
|
12/1/2016
|
+0.80 / +2.56%
|
29.30
|
34.30
|
28.10
|
32.00
|
30.21
|
30.48
|
2,100
|
|
11/30/2016
|
+2.30 / +7.96%
|
30.00
|
31.50
|
29.00
|
31.20
|
29.55
|
29.72
|
274,000
|
|
11/29/2016
|
+0.90 / +3.21%
|
28.00
|
30.80
|
26.80
|
28.90
|
27.99
|
27.53
|
2,800
|
|
11/28/2016
|
0.00 / 0.00%
|
28.40
|
29.90
|
26.20
|
28.00
|
28.00
|
26.67
|
2,704
|
|
|