Closing price on 10/13/2016
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
2,700 |
Split-adjusted Price |
21.91 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
2,700
|
|
10/12/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
4,900
|
|
10/11/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
4,150
|
|
10/10/2016
|
-0.20 / -0.86%
|
23.00
|
23.30
|
22.50
|
23.10
|
22.75
|
22.00
|
7,400
|
|
10/7/2016
|
+0.30 / +1.30%
|
22.50
|
23.30
|
22.50
|
23.30
|
22.56
|
22.19
|
1,300
|
|
10/6/2016
|
0.00 / 0.00%
|
22.10
|
23.20
|
22.10
|
23.00
|
22.59
|
21.91
|
3,775
|
|
10/5/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
0
|
|
10/4/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
0
|
|
10/3/2016
|
-0.50 / -2.13%
|
22.50
|
23.50
|
22.50
|
23.00
|
22.65
|
21.91
|
3,900
|
|
9/30/2016
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.38
|
2,100
|
|
9/29/2016
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.76
|
2,000
|
|
9/28/2016
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.02
|
21.72
|
3,640
|
|
9/27/2016
|
-0.10 / -0.43%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.81
|
21.81
|
4,400
|
|
9/26/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
0
|
|
9/23/2016
|
0.00 / 0.00%
|
24.60
|
24.60
|
22.20
|
23.00
|
23.00
|
21.91
|
4,800
|
|
9/22/2016
|
0.00 / 0.00%
|
23.00
|
24.80
|
21.70
|
23.00
|
22.43
|
21.91
|
8,210
|
|
9/21/2016
|
-0.70 / -2.95%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.95
|
21.91
|
400
|
|
9/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.57
|
0
|
|
9/19/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.57
|
80
|
|
9/16/2016
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.57
|
22.57
|
1,805
|
|
9/15/2016
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.52
|
22.67
|
1,400
|
|
9/14/2016
|
-1.10 / -4.47%
|
23.00
|
25.00
|
23.00
|
23.50
|
23.96
|
22.38
|
3,700
|
|
9/13/2016
|
+0.10 / +0.41%
|
23.00
|
25.00
|
22.80
|
24.60
|
23.46
|
23.43
|
4,450
|
|
9/12/2016
|
+1.50 / +6.52%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.95
|
23.34
|
200
|
|
9/9/2016
|
+0.30 / +1.32%
|
22.70
|
23.10
|
21.80
|
23.00
|
22.28
|
21.91
|
1,400
|
|
9/8/2016
|
+0.20 / +0.89%
|
21.70
|
23.00
|
21.70
|
22.70
|
22.41
|
21.62
|
4,400
|
|
9/7/2016
|
+0.40 / +1.81%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.10
|
21.43
|
1,900
|
|
9/6/2016
|
+0.40 / +1.84%
|
22.40
|
22.40
|
21.70
|
22.10
|
21.76
|
21.05
|
541,200
|
|
9/5/2016
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.60
|
21.70
|
21.68
|
20.67
|
25,600
|
|
9/1/2016
|
-0.90 / -3.98%
|
21.50
|
22.20
|
21.50
|
21.70
|
21.79
|
20.67
|
16,800
|
|
|