Closing price on 12/4/2009
|
|
Open |
25.00 |
High |
25.00 |
Low |
23.40 |
Volume |
7,800 |
Split-adjusted Price |
8.47 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2009
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.40
|
23.70
|
23.70
|
8.47
|
7,800
|
|
12/3/2009
|
0.00 / 0.00%
|
23.40
|
23.60
|
22.50
|
23.50
|
23.50
|
8.40
|
12,000
|
|
12/2/2009
|
+0.30 / +1.29%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
8.40
|
11,100
|
|
12/1/2009
|
+0.70 / +3.11%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
8.29
|
18,600
|
|
11/30/2009
|
+0.30 / +1.35%
|
22.40
|
22.50
|
20.50
|
22.50
|
22.50
|
8.04
|
16,500
|
|
11/27/2009
|
-0.10 / -0.45%
|
22.00
|
22.50
|
20.80
|
22.20
|
22.20
|
7.94
|
19,900
|
|
11/26/2009
|
-1.30 / -5.51%
|
23.10
|
23.10
|
22.30
|
22.30
|
22.30
|
7.97
|
34,400
|
|
11/25/2009
|
-1.40 / -5.60%
|
25.00
|
25.10
|
23.60
|
23.60
|
23.60
|
8.44
|
30,300
|
|
11/24/2009
|
-0.80 / -3.10%
|
26.00
|
26.40
|
25.00
|
25.00
|
25.00
|
8.94
|
6,600
|
|
11/23/2009
|
-1.60 / -5.84%
|
25.80
|
28.50
|
25.80
|
25.80
|
25.80
|
9.22
|
8,100
|
|
11/20/2009
|
+0.60 / +2.24%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.40
|
9.79
|
8,200
|
|
11/19/2009
|
-0.20 / -0.74%
|
27.00
|
27.80
|
26.80
|
26.80
|
26.80
|
9.58
|
26,700
|
|
11/18/2009
|
+1.10 / +4.25%
|
26.00
|
27.00
|
25.60
|
27.00
|
27.00
|
9.65
|
4,800
|
|
11/17/2009
|
+0.50 / +1.97%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
9.26
|
22,700
|
|
11/16/2009
|
-0.10 / -0.39%
|
25.50
|
26.60
|
25.40
|
25.40
|
25.40
|
9.08
|
12,500
|
|
11/13/2009
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.12
|
2,000
|
|
11/12/2009
|
-0.20 / -0.78%
|
25.70
|
26.10
|
25.30
|
25.30
|
25.30
|
9.04
|
8,300
|
|
11/11/2009
|
+0.50 / +2.00%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.50
|
9.12
|
6,200
|
|
11/10/2009
|
-0.40 / -1.57%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
8.94
|
7,700
|
|
11/9/2009
|
-1.60 / -5.93%
|
25.90
|
27.30
|
25.40
|
25.40
|
25.40
|
9.08
|
17,200
|
|
11/6/2009
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
9.65
|
5,000
|
|
11/5/2009
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.00
|
27.00
|
27.00
|
9.65
|
1,800
|
|
11/4/2009
|
-1.00 / -3.57%
|
26.60
|
27.00
|
26.00
|
27.00
|
27.00
|
9.65
|
7,400
|
|
11/3/2009
|
-0.80 / -2.78%
|
27.20
|
28.00
|
26.60
|
28.00
|
28.00
|
10.01
|
9,800
|
|
11/2/2009
|
-0.70 / -2.37%
|
29.70
|
30.40
|
27.10
|
28.80
|
28.80
|
10.29
|
18,100
|
|
10/30/2009
|
+1.90 / +6.88%
|
29.50
|
29.50
|
28.00
|
29.50
|
29.50
|
10.55
|
22,300
|
|
10/29/2009
|
-0.40 / -1.43%
|
27.50
|
28.50
|
26.60
|
27.60
|
27.60
|
9.87
|
17,700
|
|
10/28/2009
|
+1.00 / +3.70%
|
27.50
|
28.00
|
27.10
|
28.00
|
28.00
|
10.01
|
6,000
|
|
10/27/2009
|
-3.00 / -10.00%
|
28.10
|
28.10
|
26.60
|
27.00
|
27.00
|
9.65
|
19,700
|
|
10/26/2009
|
+1.30 / +4.53%
|
27.90
|
30.00
|
27.90
|
30.00
|
30.00
|
10.72
|
31,300
|
|
|