|
Closing price on 12/15/2008
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
500 |
| Split-adjusted Price |
6.02 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2008
|
-0.20 / -1.15%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
6.02
|
500
|
|
|
12/12/2008
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.09
|
100
|
|
|
12/11/2008
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
200
|
|
|
12/10/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.43
|
2,900
|
|
|
12/9/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.64
|
1,800
|
|
|
12/8/2008
|
-0.40 / -2.42%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
5.64
|
2,800
|
|
|
12/5/2008
|
-0.50 / -2.94%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
5.78
|
1,900
|
|
|
12/4/2008
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.95
|
700
|
|
|
12/3/2008
|
-0.40 / -2.35%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
5.81
|
1,300
|
|
|
12/2/2008
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.95
|
0
|
|
|
12/1/2008
|
-0.50 / -2.82%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
6.02
|
900
|
|
|
11/28/2008
|
+1.00 / +5.99%
|
16.00
|
17.70
|
16.00
|
17.70
|
17.70
|
6.20
|
1,800
|
|
|
11/27/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
5.85
|
2,000
|
|
|
11/26/2008
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
6.02
|
1,400
|
|
|
11/25/2008
|
-1.00 / -5.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.99
|
100
|
|
|
11/24/2008
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.34
|
100
|
|
|
11/21/2008
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.50
|
6.05
|
1,200
|
|
|
11/20/2008
|
+0.40 / +2.20%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.08
|
1,400
|
|
|
11/19/2008
|
+0.10 / +0.55%
|
19.30
|
19.30
|
18.20
|
18.20
|
18.20
|
5.95
|
900
|
|
|
11/18/2008
|
-0.60 / -3.21%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.10
|
5.92
|
11,500
|
|
|
11/17/2008
|
-0.70 / -3.61%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
6.11
|
2,500
|
|
|
11/14/2008
|
-0.30 / -1.52%
|
20.00
|
20.20
|
19.30
|
19.40
|
19.40
|
6.34
|
10,600
|
|
|
11/13/2008
|
-0.30 / -1.50%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.70
|
6.44
|
2,800
|
|
|
11/12/2008
|
+1.70 / +9.29%
|
18.00
|
20.00
|
17.70
|
20.00
|
20.00
|
6.54
|
4,900
|
|
|
11/11/2008
|
-1.10 / -5.67%
|
18.50
|
19.30
|
18.30
|
18.30
|
18.30
|
5.98
|
3,100
|
|
|
11/10/2008
|
+0.80 / +4.30%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.34
|
5,800
|
|
|
11/7/2008
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.08
|
1,800
|
|
|
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
|
|
|