Closing price on 11/19/2010
|
|
Open |
25.00 |
High |
25.00 |
Low |
24.70 |
Volume |
10,400 |
Split-adjusted Price |
9.49 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
9.49
|
10,400
|
|
11/18/2010
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.99
|
5,000
|
|
11/17/2010
|
+0.10 / +0.41%
|
25.40
|
25.40
|
24.50
|
24.60
|
24.60
|
9.46
|
22,200
|
|
11/16/2010
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
9.42
|
12,500
|
|
11/15/2010
|
-0.10 / -0.41%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.00
|
9.23
|
18,300
|
|
11/12/2010
|
-0.90 / -3.60%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.10
|
9.26
|
10,100
|
|
11/11/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
9.61
|
8,700
|
|
11/10/2010
|
+0.40 / +1.60%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.40
|
9.76
|
7,000
|
|
11/9/2010
|
-1.60 / -6.02%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
9.61
|
35,900
|
|
11/8/2010
|
-1.80 / -6.34%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.60
|
10.23
|
8,200
|
|
11/5/2010
|
+1.30 / +4.80%
|
28.40
|
28.50
|
28.40
|
28.40
|
28.40
|
10.92
|
3,300
|
|
11/4/2010
|
+1.10 / +4.23%
|
26.90
|
27.10
|
26.90
|
27.10
|
27.10
|
10.42
|
7,100
|
|
11/3/2010
|
-1.90 / -6.81%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
9.99
|
23,700
|
|
11/2/2010
|
-2.10 / -7.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
10.72
|
9,200
|
|
11/1/2010
|
-1.80 / -5.66%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
11.53
|
2,800
|
|
10/29/2010
|
-0.30 / -0.93%
|
33.20
|
33.20
|
31.70
|
31.80
|
31.80
|
12.22
|
3,300
|
|
10/28/2010
|
+1.70 / +5.59%
|
32.10
|
32.10
|
32.00
|
32.10
|
32.10
|
12.34
|
70,100
|
|
10/27/2010
|
+2.40 / +8.57%
|
29.30
|
30.40
|
28.70
|
30.40
|
30.40
|
11.69
|
86,400
|
|
10/26/2010
|
+0.20 / +0.72%
|
29.10
|
29.10
|
27.50
|
28.00
|
28.00
|
10.76
|
11,200
|
|
10/25/2010
|
+1.00 / +3.73%
|
27.00
|
27.90
|
26.90
|
27.80
|
27.80
|
10.69
|
29,100
|
|
10/22/2010
|
+0.70 / +2.68%
|
27.50
|
27.50
|
26.00
|
26.80
|
26.80
|
10.30
|
7,300
|
|
10/21/2010
|
-0.40 / -1.51%
|
24.70
|
28.00
|
24.70
|
26.10
|
26.10
|
10.03
|
1,400
|
|
10/20/2010
|
-1.10 / -3.99%
|
28.00
|
28.00
|
26.40
|
26.50
|
26.50
|
10.19
|
33,400
|
|
10/19/2010
|
-3.20 / -10.39%
|
29.30
|
29.30
|
27.60
|
27.60
|
27.60
|
10.61
|
9,000
|
|
10/18/2010
|
-0.20 / -0.65%
|
29.50
|
31.00
|
29.50
|
30.80
|
30.80
|
11.84
|
8,000
|
|
10/15/2010
|
-1.00 / -3.13%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.00
|
11.92
|
3,200
|
|
10/14/2010
|
+1.10 / +3.56%
|
31.10
|
32.00
|
31.10
|
32.00
|
32.00
|
12.30
|
55,300
|
|
10/13/2010
|
+0.60 / +1.98%
|
29.50
|
31.30
|
29.50
|
30.90
|
30.90
|
11.88
|
47,100
|
|
10/12/2010
|
-0.50 / -1.62%
|
30.30
|
31.60
|
30.30
|
30.30
|
30.30
|
11.65
|
12,500
|
|
10/11/2010
|
+0.10 / +0.33%
|
30.60
|
32.70
|
30.60
|
30.80
|
30.80
|
11.84
|
41,800
|
|
|