Closing price on 11/23/2016
|
|
Open |
28.30 |
High |
28.40 |
Low |
26.50 |
Volume |
1,700 |
Split-adjusted Price |
27.05 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2016
|
+0.60 / +2.16%
|
28.30
|
28.40
|
26.50
|
28.40
|
26.79
|
27.05
|
1,700
|
|
11/22/2016
|
+0.20 / +0.72%
|
28.40
|
28.40
|
27.00
|
27.80
|
27.58
|
26.48
|
700
|
|
11/21/2016
|
-0.20 / -0.72%
|
27.90
|
28.30
|
27.60
|
27.60
|
27.81
|
26.29
|
3,700
|
|
11/18/2016
|
-0.60 / -2.11%
|
26.70
|
28.00
|
26.60
|
27.80
|
27.18
|
26.48
|
2,505
|
|
11/17/2016
|
+0.60 / +2.16%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.05
|
100
|
|
11/16/2016
|
-0.10 / -0.36%
|
28.90
|
28.90
|
26.50
|
27.80
|
26.71
|
26.48
|
7,600
|
|
11/15/2016
|
+0.90 / +3.33%
|
28.00
|
28.40
|
26.20
|
27.90
|
27.32
|
26.57
|
600
|
|
11/14/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.72
|
0
|
|
11/11/2016
|
+0.10 / +0.37%
|
28.70
|
28.70
|
26.00
|
27.00
|
27.66
|
25.72
|
1,600
|
|
11/10/2016
|
-0.10 / -0.37%
|
26.90
|
26.90
|
25.20
|
26.90
|
26.25
|
25.62
|
459
|
|
11/9/2016
|
+0.20 / +0.75%
|
26.50
|
29.20
|
26.00
|
27.00
|
26.75
|
25.72
|
1,505
|
|
11/8/2016
|
+1.90 / +7.63%
|
24.50
|
26.80
|
24.50
|
26.80
|
25.14
|
25.53
|
1,300
|
|
11/7/2016
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.90
|
24.90
|
25.05
|
23.72
|
210
|
|
11/4/2016
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
23.62
|
100
|
|
11/3/2016
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.10
|
24.70
|
24.65
|
23.53
|
500
|
|
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
|
|
|