|
Closing price on 11/6/2008
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.00 |
| Volume |
6,200 |
| Split-adjusted Price |
6.21 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2008
|
-1.40 / -6.86%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.00
|
6.21
|
6,200
|
|
|
11/5/2008
|
+1.10 / +5.70%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
6.67
|
13,700
|
|
|
11/4/2008
|
+1.30 / +7.22%
|
18.90
|
19.30
|
18.80
|
19.30
|
19.30
|
6.31
|
15,100
|
|
|
11/3/2008
|
-0.60 / -3.23%
|
17.30
|
18.30
|
17.10
|
18.00
|
18.00
|
5.89
|
4,800
|
|
|
10/31/2008
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
6.08
|
6,000
|
|
|
10/30/2008
|
+0.80 / +4.71%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
5.82
|
5,100
|
|
|
10/29/2008
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.56
|
14,800
|
|
|
10/28/2008
|
+0.20 / +1.19%
|
15.80
|
17.00
|
15.70
|
17.00
|
17.00
|
5.56
|
8,600
|
|
|
10/27/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.49
|
7,500
|
|
|
10/24/2008
|
-0.40 / -2.29%
|
18.40
|
18.40
|
17.00
|
17.10
|
17.10
|
5.59
|
10,200
|
|
|
10/23/2008
|
-1.00 / -5.41%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
5.72
|
7,800
|
|
|
10/22/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
6.05
|
4,700
|
|
|
10/21/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
17.50
|
18.80
|
18.80
|
6.15
|
4,100
|
|
|
10/20/2008
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.15
|
5,600
|
|
|
10/17/2008
|
+0.90 / +4.97%
|
20.70
|
20.70
|
18.60
|
19.00
|
19.00
|
6.21
|
4,900
|
|
|
10/16/2008
|
-1.20 / -6.22%
|
20.50
|
20.50
|
18.00
|
18.10
|
18.10
|
5.92
|
4,800
|
|
|
10/15/2008
|
+0.50 / +2.66%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.30
|
6.31
|
500
|
|
|
10/14/2008
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.15
|
100
|
|
|
10/13/2008
|
+0.50 / +2.94%
|
17.00
|
18.40
|
17.00
|
17.50
|
17.50
|
5.72
|
1,600
|
|
|
10/10/2008
|
-1.20 / -6.59%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
5.56
|
16,900
|
|
|
10/9/2008
|
+0.70 / +4.00%
|
16.10
|
18.50
|
16.10
|
18.20
|
18.20
|
5.95
|
9,600
|
|
|
10/8/2008
|
-0.30 / -1.69%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
5.72
|
5,100
|
|
|
10/7/2008
|
-1.30 / -6.81%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
5.82
|
11,300
|
|
|
10/6/2008
|
-1.80 / -8.61%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.10
|
6.25
|
13,800
|
|
|
10/3/2008
|
+0.40 / +1.95%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.90
|
6.83
|
4,100
|
|
|
10/2/2008
|
+1.50 / +7.89%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.50
|
6.70
|
3,800
|
|
|
10/1/2008
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
6.21
|
4,100
|
|
|
9/30/2008
|
-1.50 / -7.14%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
6.38
|
4,200
|
|
|
9/29/2008
|
-0.30 / -1.41%
|
22.10
|
22.10
|
20.10
|
21.00
|
21.00
|
6.87
|
3,700
|
|
|
9/26/2008
|
-0.30 / -1.39%
|
21.60
|
21.70
|
20.50
|
21.30
|
21.30
|
6.96
|
10,700
|
|
|