Closing price on 10/19/2009
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.30 |
Volume |
4,400 |
Split-adjusted Price |
9.83 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2009
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.30
|
27.50
|
27.50
|
9.83
|
4,400
|
|
10/16/2009
|
-1.60 / -5.54%
|
28.80
|
28.80
|
27.20
|
27.30
|
27.30
|
9.76
|
16,500
|
|
10/15/2009
|
+1.30 / +4.71%
|
28.00
|
29.70
|
28.00
|
28.90
|
28.90
|
10.33
|
18,300
|
|
10/14/2009
|
+0.20 / +0.73%
|
27.60
|
28.20
|
27.50
|
27.60
|
27.60
|
9.87
|
39,800
|
|
10/13/2009
|
+0.20 / +0.74%
|
27.10
|
28.30
|
27.10
|
27.40
|
27.40
|
9.79
|
17,900
|
|
10/12/2009
|
+1.50 / +5.84%
|
26.00
|
27.20
|
25.80
|
27.20
|
27.20
|
9.72
|
52,400
|
|
10/9/2009
|
+0.50 / +1.98%
|
25.50
|
25.70
|
25.10
|
25.70
|
25.70
|
9.19
|
9,700
|
|
10/8/2009
|
-0.40 / -1.56%
|
25.70
|
25.90
|
25.10
|
25.20
|
25.20
|
9.01
|
10,600
|
|
10/7/2009
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.60
|
9.15
|
4,900
|
|
10/6/2009
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.40
|
25.40
|
9.08
|
10,000
|
|
10/5/2009
|
+0.40 / +1.60%
|
25.30
|
25.50
|
25.00
|
25.40
|
25.40
|
9.08
|
12,800
|
|
10/2/2009
|
-0.50 / -1.96%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
8.94
|
2,800
|
|
10/1/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.12
|
22,200
|
|
9/30/2009
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
9.12
|
1,900
|
|
9/29/2009
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.40
|
25.40
|
25.40
|
9.08
|
15,000
|
|
9/28/2009
|
-0.40 / -1.55%
|
25.50
|
25.60
|
25.10
|
25.40
|
25.40
|
9.08
|
9,400
|
|
9/25/2009
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.80
|
9.22
|
3,400
|
|
9/24/2009
|
-0.50 / -1.94%
|
25.00
|
25.80
|
25.00
|
25.30
|
25.30
|
9.04
|
4,800
|
|
9/23/2009
|
-0.40 / -1.53%
|
26.00
|
26.20
|
25.50
|
25.80
|
25.80
|
9.22
|
10,600
|
|
9/22/2009
|
+0.20 / +0.77%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
9.37
|
2,300
|
|
9/21/2009
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
9.29
|
4,400
|
|
9/18/2009
|
+0.20 / +0.77%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.10
|
9.33
|
14,700
|
|
9/17/2009
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.90
|
9.26
|
4,600
|
|
9/16/2009
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
9.12
|
6,200
|
|
9/15/2009
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.50
|
26.30
|
26.30
|
9.40
|
5,300
|
|
9/14/2009
|
+0.50 / +1.95%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.20
|
9.37
|
24,000
|
|
9/11/2009
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.70
|
25.70
|
25.70
|
9.19
|
9,800
|
|
9/10/2009
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
25.90
|
25.90
|
9.26
|
7,700
|
|
9/9/2009
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
9.29
|
4,400
|
|
9/8/2009
|
+0.90 / +3.52%
|
26.00
|
26.50
|
25.50
|
26.50
|
26.50
|
9.47
|
11,300
|
|
|