Closing price on 11/4/2015
|
|
Open |
30.70 |
High |
30.70 |
Low |
29.00 |
Volume |
2,100 |
Split-adjusted Price |
18.25 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/6/2015
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.92
|
18.88
|
1,300
|
|
10/5/2015
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
100
|
|
10/2/2015
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
19.69
|
0
|
|
10/1/2015
|
-0.70 / -2.19%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
19.69
|
200
|
|
9/30/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.13
|
0
|
|
9/29/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.13
|
0
|
|
9/28/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.13
|
0
|
|
9/25/2015
|
+0.10 / +0.31%
|
29.90
|
32.00
|
29.90
|
32.00
|
30.05
|
20.13
|
9,000
|
|
9/24/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
20.07
|
0
|
|
|