Closing price on 11/17/2015
|
|
Open |
26.00 |
High |
28.70 |
Low |
26.00 |
Volume |
200 |
Split-adjusted Price |
18.06 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2015
|
0.00 / 0.00%
|
26.00
|
28.70
|
26.00
|
28.70
|
27.35
|
18.06
|
200
|
|
11/16/2015
|
-1.10 / -3.69%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.50
|
18.06
|
3,600
|
|
11/13/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
18.75
|
0
|
|
11/12/2015
|
+0.90 / +3.11%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
18.75
|
100
|
|
11/11/2015
|
-0.30 / -1.03%
|
28.20
|
28.90
|
28.20
|
28.90
|
28.43
|
18.18
|
300
|
|
11/10/2015
|
-0.60 / -2.01%
|
27.50
|
29.20
|
27.00
|
29.20
|
27.89
|
18.37
|
1,900
|
|
11/9/2015
|
+0.40 / +1.36%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.48
|
18.75
|
400
|
|
11/6/2015
|
-2.10 / -6.67%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.10
|
18.50
|
400
|
|
11/5/2015
|
+2.50 / +8.62%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
19.82
|
200
|
|
11/4/2015
|
-0.50 / -1.69%
|
30.70
|
30.70
|
29.00
|
29.00
|
29.89
|
18.25
|
2,100
|
|
11/3/2015
|
+0.50 / +1.72%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.35
|
18.56
|
5,985
|
|
11/2/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.25
|
1,000
|
|
10/30/2015
|
+0.60 / +2.11%
|
29.90
|
29.90
|
28.40
|
29.00
|
28.87
|
18.25
|
1,700
|
|
10/29/2015
|
-3.00 / -9.55%
|
28.30
|
30.00
|
28.30
|
28.40
|
28.95
|
17.87
|
1,700
|
|
10/28/2015
|
+2.50 / +8.65%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
19.76
|
100
|
|
10/27/2015
|
+2.10 / +7.84%
|
29.30
|
29.30
|
27.50
|
28.90
|
27.85
|
18.18
|
2,200
|
|
10/26/2015
|
-2.90 / -9.76%
|
31.80
|
31.80
|
26.80
|
26.80
|
30.12
|
16.86
|
8,000
|
|
10/23/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.69
|
0
|
|
10/22/2015
|
-0.20 / -0.67%
|
28.00
|
29.70
|
28.00
|
29.70
|
28.95
|
18.69
|
1,200
|
|
10/21/2015
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
18.81
|
0
|
|
10/20/2015
|
+0.90 / +3.10%
|
28.00
|
29.90
|
28.00
|
29.90
|
28.32
|
18.81
|
600
|
|
10/19/2015
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.25
|
1,443
|
|
10/16/2015
|
+2.00 / +7.14%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.88
|
100
|
|
10/15/2015
|
-2.90 / -9.39%
|
30.90
|
30.90
|
28.00
|
28.00
|
30.90
|
17.62
|
5,100
|
|
10/14/2015
|
-1.40 / -4.33%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.44
|
1,600
|
|
10/13/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.32
|
0
|
|
10/12/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.32
|
0
|
|
10/9/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.32
|
0
|
|
10/8/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.32
|
0
|
|
10/7/2015
|
+2.30 / +7.67%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.32
|
300
|
|
|