Closing price on 10/11/2010
|
|
Open |
30.60 |
High |
32.70 |
Low |
30.60 |
Volume |
41,800 |
Split-adjusted Price |
11.84 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2010
|
+0.10 / +0.33%
|
30.60
|
32.70
|
30.60
|
30.80
|
30.80
|
11.84
|
41,800
|
|
10/8/2010
|
-1.20 / -3.76%
|
29.80
|
33.70
|
29.80
|
30.70
|
30.70
|
11.80
|
47,600
|
|
10/7/2010
|
-2.30 / -6.73%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.90
|
12.26
|
10,300
|
|
10/6/2010
|
+0.50 / +1.48%
|
31.40
|
34.30
|
31.40
|
34.20
|
34.20
|
13.15
|
73,200
|
|
10/5/2010
|
+0.50 / +1.51%
|
34.20
|
34.20
|
32.40
|
33.70
|
33.70
|
12.95
|
20,800
|
|
10/4/2010
|
-2.10 / -5.95%
|
35.60
|
35.90
|
33.20
|
33.20
|
33.20
|
12.76
|
64,100
|
|
10/1/2010
|
-0.20 / -0.56%
|
36.30
|
36.60
|
34.60
|
35.30
|
35.30
|
13.57
|
3,700
|
|
9/30/2010
|
+0.50 / +1.43%
|
35.80
|
37.40
|
35.10
|
35.50
|
35.50
|
13.65
|
31,300
|
|
9/29/2010
|
-1.60 / -4.37%
|
36.90
|
37.00
|
35.00
|
35.00
|
35.00
|
13.45
|
10,000
|
|
9/28/2010
|
-0.40 / -1.08%
|
35.80
|
37.60
|
35.80
|
36.60
|
36.60
|
14.07
|
41,400
|
|
9/27/2010
|
+0.70 / +1.93%
|
37.00
|
37.90
|
36.50
|
37.00
|
37.00
|
14.22
|
25,700
|
|
9/24/2010
|
-0.90 / -2.42%
|
37.10
|
37.10
|
36.20
|
36.30
|
36.30
|
13.95
|
6,400
|
|
9/23/2010
|
+1.20 / +3.33%
|
36.20
|
37.30
|
35.50
|
37.20
|
37.20
|
14.30
|
46,600
|
|
9/22/2010
|
-2.30 / -6.01%
|
36.50
|
36.70
|
35.90
|
36.00
|
36.00
|
13.84
|
12,100
|
|
9/21/2010
|
-0.60 / -1.54%
|
39.00
|
39.00
|
38.30
|
38.30
|
38.30
|
14.72
|
24,400
|
|
9/20/2010
|
-3.10 / -7.38%
|
42.70
|
42.70
|
38.90
|
38.90
|
38.90
|
14.95
|
42,000
|
|
9/17/2010
|
+1.30 / +3.19%
|
41.00
|
43.00
|
41.00
|
42.00
|
42.00
|
16.15
|
31,600
|
|
9/16/2010
|
+3.20 / +8.53%
|
39.00
|
41.30
|
39.00
|
40.70
|
40.70
|
15.65
|
41,200
|
|
9/15/2010
|
-2.20 / -5.54%
|
39.80
|
39.90
|
37.20
|
37.50
|
37.50
|
14.42
|
70,400
|
|
9/14/2010
|
-2.90 / -6.81%
|
39.70
|
40.00
|
39.70
|
39.70
|
39.70
|
15.26
|
40,500
|
|
9/13/2010
|
-1.30 / -2.96%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
16.38
|
1,100
|
|
9/10/2010
|
-1.80 / -3.94%
|
47.00
|
47.00
|
43.90
|
43.90
|
43.90
|
16.88
|
33,400
|
|
9/9/2010
|
+0.10 / +0.22%
|
47.50
|
47.80
|
45.20
|
45.70
|
45.70
|
17.57
|
30,800
|
|
9/8/2010
|
+2.70 / +6.29%
|
45.60
|
45.60
|
43.00
|
45.60
|
45.60
|
17.53
|
111,800
|
|
9/7/2010
|
+2.60 / +6.45%
|
42.90
|
42.90
|
42.00
|
42.90
|
42.90
|
16.49
|
83,400
|
|
9/6/2010
|
+2.40 / +6.33%
|
38.90
|
40.30
|
38.90
|
40.30
|
40.30
|
15.49
|
61,300
|
|
9/1/2010
|
+1.40 / +3.84%
|
36.00
|
38.30
|
35.00
|
37.90
|
37.90
|
14.57
|
60,000
|
|
8/31/2010
|
-0.70 / -1.88%
|
38.00
|
38.40
|
34.50
|
36.50
|
36.50
|
14.03
|
45,100
|
|
8/30/2010
|
+2.40 / +6.90%
|
32.40
|
37.20
|
32.40
|
37.20
|
37.20
|
14.30
|
93,600
|
|
8/27/2010
|
-2.40 / -6.45%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
13.38
|
24,000
|
|
|