Closing price on 12/22/2016
|
|
Open |
30.40 |
High |
31.80 |
Low |
29.50 |
Volume |
6,100 |
Split-adjusted Price |
29.08 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2016
|
-0.20 / -0.67%
|
30.40
|
31.80
|
29.50
|
29.50
|
30.80
|
29.08
|
6,100
|
|
12/21/2016
|
-0.50 / -1.66%
|
28.20
|
30.00
|
28.00
|
29.70
|
28.46
|
29.28
|
1,200
|
|
12/20/2016
|
-0.30 / -0.98%
|
31.00
|
31.00
|
28.00
|
30.20
|
28.92
|
29.77
|
2,707
|
|
12/19/2016
|
+1.70 / +5.90%
|
31.60
|
31.60
|
28.10
|
30.50
|
30.07
|
30.07
|
325
|
|
12/16/2016
|
-3.10 / -9.72%
|
32.40
|
32.90
|
28.80
|
28.80
|
29.35
|
28.39
|
2,900
|
|
12/15/2016
|
-0.60 / -1.85%
|
33.50
|
34.50
|
29.30
|
31.90
|
30.06
|
31.45
|
2,900
|
|
12/14/2016
|
+1.10 / +3.50%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.05
|
32.04
|
227
|
|
12/13/2016
|
+2.40 / +8.28%
|
28.80
|
31.50
|
26.10
|
31.40
|
27.23
|
30.96
|
1,900
|
|
12/12/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.59
|
0
|
|
12/9/2016
|
+1.10 / +3.94%
|
29.90
|
29.90
|
27.90
|
29.00
|
28.14
|
28.59
|
2,200
|
|
12/8/2016
|
-1.90 / -6.38%
|
31.50
|
31.50
|
27.90
|
27.90
|
28.76
|
27.51
|
2,400
|
|
12/7/2016
|
+0.30 / +1.02%
|
31.00
|
31.00
|
25.70
|
29.80
|
26.84
|
29.38
|
2,500
|
|
12/6/2016
|
+0.80 / +2.79%
|
29.00
|
31.00
|
29.00
|
29.50
|
29.83
|
28.10
|
300
|
|
12/5/2016
|
-3.10 / -9.75%
|
34.50
|
34.50
|
28.70
|
28.70
|
29.94
|
27.34
|
500
|
|
12/2/2016
|
-0.20 / -0.63%
|
33.00
|
33.00
|
28.80
|
31.80
|
31.60
|
30.29
|
604
|
|
12/1/2016
|
+0.80 / +2.56%
|
29.30
|
34.30
|
28.10
|
32.00
|
30.21
|
30.48
|
2,100
|
|
11/30/2016
|
+2.30 / +7.96%
|
30.00
|
31.50
|
29.00
|
31.20
|
29.55
|
29.72
|
274,000
|
|
11/29/2016
|
+0.90 / +3.21%
|
28.00
|
30.80
|
26.80
|
28.90
|
27.99
|
27.53
|
2,800
|
|
11/28/2016
|
0.00 / 0.00%
|
28.40
|
29.90
|
26.20
|
28.00
|
28.00
|
26.67
|
2,704
|
|
11/25/2016
|
-0.50 / -1.75%
|
26.70
|
28.00
|
26.70
|
28.00
|
26.94
|
26.67
|
600
|
|
11/24/2016
|
+0.10 / +0.35%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.10
|
27.15
|
560
|
|
11/23/2016
|
+0.60 / +2.16%
|
28.30
|
28.40
|
26.50
|
28.40
|
26.79
|
27.05
|
1,700
|
|
11/22/2016
|
+0.20 / +0.72%
|
28.40
|
28.40
|
27.00
|
27.80
|
27.58
|
26.48
|
700
|
|
11/21/2016
|
-0.20 / -0.72%
|
27.90
|
28.30
|
27.60
|
27.60
|
27.81
|
26.29
|
3,700
|
|
11/18/2016
|
-0.60 / -2.11%
|
26.70
|
28.00
|
26.60
|
27.80
|
27.18
|
26.48
|
2,505
|
|
11/17/2016
|
+0.60 / +2.16%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.05
|
100
|
|
11/16/2016
|
-0.10 / -0.36%
|
28.90
|
28.90
|
26.50
|
27.80
|
26.71
|
26.48
|
7,600
|
|
11/15/2016
|
+0.90 / +3.33%
|
28.00
|
28.40
|
26.20
|
27.90
|
27.32
|
26.57
|
600
|
|
11/14/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.72
|
0
|
|
11/11/2016
|
+0.10 / +0.37%
|
28.70
|
28.70
|
26.00
|
27.00
|
27.66
|
25.72
|
1,600
|
|
|