Closing price on 12/10/2010
|
|
Open |
27.50 |
High |
27.60 |
Low |
27.50 |
Volume |
6,100 |
Split-adjusted Price |
10.61 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2010
|
+0.60 / +2.22%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
10.61
|
6,100
|
|
12/9/2010
|
+1.20 / +4.65%
|
25.00
|
27.00
|
25.00
|
27.00
|
27.00
|
10.38
|
9,400
|
|
12/8/2010
|
-1.60 / -5.84%
|
28.50
|
28.50
|
25.80
|
25.80
|
25.80
|
9.92
|
14,400
|
|
12/7/2010
|
-1.50 / -5.19%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
10.53
|
11,300
|
|
12/6/2010
|
-2.10 / -6.77%
|
31.00
|
31.50
|
28.90
|
28.90
|
28.90
|
11.11
|
12,500
|
|
12/3/2010
|
+0.80 / +2.65%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
11.92
|
24,900
|
|
12/2/2010
|
+2.70 / +9.82%
|
28.50
|
30.20
|
27.90
|
30.20
|
30.20
|
11.61
|
29,800
|
|
12/1/2010
|
-0.20 / -0.72%
|
28.00
|
29.00
|
27.50
|
27.50
|
27.50
|
10.57
|
14,500
|
|
11/30/2010
|
+0.30 / +1.09%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.70
|
10.65
|
33,500
|
|
11/29/2010
|
+1.40 / +5.38%
|
25.60
|
27.40
|
25.50
|
27.40
|
27.40
|
10.53
|
12,400
|
|
11/26/2010
|
-0.50 / -1.89%
|
26.00
|
26.30
|
25.50
|
26.00
|
26.00
|
9.99
|
7,800
|
|
11/25/2010
|
+0.70 / +2.71%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.50
|
10.19
|
13,200
|
|
11/24/2010
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
9.92
|
300
|
|
11/23/2010
|
+1.00 / +4.08%
|
26.00
|
26.00
|
24.70
|
25.50
|
25.50
|
9.80
|
5,600
|
|
11/22/2010
|
-0.20 / -0.81%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.50
|
9.42
|
3,300
|
|
11/19/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
9.49
|
10,400
|
|
11/18/2010
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.99
|
5,000
|
|
11/17/2010
|
+0.10 / +0.41%
|
25.40
|
25.40
|
24.50
|
24.60
|
24.60
|
9.46
|
22,200
|
|
11/16/2010
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
9.42
|
12,500
|
|
11/15/2010
|
-0.10 / -0.41%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.00
|
9.23
|
18,300
|
|
11/12/2010
|
-0.90 / -3.60%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.10
|
9.26
|
10,100
|
|
11/11/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
9.61
|
8,700
|
|
11/10/2010
|
+0.40 / +1.60%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.40
|
9.76
|
7,000
|
|
11/9/2010
|
-1.60 / -6.02%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
9.61
|
35,900
|
|
11/8/2010
|
-1.80 / -6.34%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.60
|
10.23
|
8,200
|
|
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
|
|
|