Closing price on 11/5/2010
|
|
Open |
28.40 |
High |
28.50 |
Low |
28.40 |
Volume |
3,300 |
Split-adjusted Price |
10.92 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/8/2010
|
-1.20 / -3.76%
|
29.80
|
33.70
|
29.80
|
30.70
|
30.70
|
11.80
|
47,600
|
|
10/7/2010
|
-2.30 / -6.73%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.90
|
12.26
|
10,300
|
|
10/6/2010
|
+0.50 / +1.48%
|
31.40
|
34.30
|
31.40
|
34.20
|
34.20
|
13.15
|
73,200
|
|
10/5/2010
|
+0.50 / +1.51%
|
34.20
|
34.20
|
32.40
|
33.70
|
33.70
|
12.95
|
20,800
|
|
10/4/2010
|
-2.10 / -5.95%
|
35.60
|
35.90
|
33.20
|
33.20
|
33.20
|
12.76
|
64,100
|
|
10/1/2010
|
-0.20 / -0.56%
|
36.30
|
36.60
|
34.60
|
35.30
|
35.30
|
13.57
|
3,700
|
|
9/30/2010
|
+0.50 / +1.43%
|
35.80
|
37.40
|
35.10
|
35.50
|
35.50
|
13.65
|
31,300
|
|
9/29/2010
|
-1.60 / -4.37%
|
36.90
|
37.00
|
35.00
|
35.00
|
35.00
|
13.45
|
10,000
|
|
9/28/2010
|
-0.40 / -1.08%
|
35.80
|
37.60
|
35.80
|
36.60
|
36.60
|
14.07
|
41,400
|
|
9/27/2010
|
+0.70 / +1.93%
|
37.00
|
37.90
|
36.50
|
37.00
|
37.00
|
14.22
|
25,700
|
|
|