Closing price on 11/2/2016
|
|
Open |
24.80 |
High |
24.80 |
Low |
24.20 |
Volume |
3,800 |
Split-adjusted Price |
23.34 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2016
|
+1.10 / +4.70%
|
24.80
|
24.80
|
24.20
|
24.50
|
24.71
|
23.34
|
3,800
|
|
11/1/2016
|
-1.10 / -4.49%
|
25.00
|
25.00
|
23.40
|
23.40
|
25.00
|
22.29
|
19,100
|
|
10/31/2016
|
-2.20 / -8.24%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.34
|
110
|
|
10/28/2016
|
+2.30 / +9.43%
|
24.00
|
26.70
|
24.00
|
26.70
|
24.17
|
25.43
|
10,600
|
|
10/27/2016
|
+0.70 / +2.95%
|
23.10
|
24.40
|
23.10
|
24.40
|
23.38
|
23.24
|
9,200
|
|
10/26/2016
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.57
|
1,000
|
|
10/25/2016
|
+0.20 / +0.84%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.24
|
22.76
|
2,600
|
|
10/24/2016
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.57
|
100
|
|
10/21/2016
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.38
|
100
|
|
10/20/2016
|
-0.40 / -1.70%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.23
|
22.00
|
3,174
|
|
10/19/2016
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.38
|
540
|
|
10/18/2016
|
+0.20 / +0.85%
|
23.70
|
23.90
|
23.10
|
23.70
|
23.63
|
22.57
|
5,700
|
|
10/17/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.00
|
22.38
|
25,100
|
|
10/14/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.91
|
20,600
|
|
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
|
|
|