Closing price on 12/9/2015
|
|
Open |
29.00 |
High |
29.70 |
Low |
29.00 |
Volume |
1,400 |
Split-adjusted Price |
19.65 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2015
|
-1.30 / -4.19%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.33
|
19.65
|
1,400
|
|
12/8/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
92
|
|
12/7/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
0
|
|
12/4/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
0
|
|
12/3/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
0
|
|
12/2/2015
|
+2.40 / +8.39%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
300
|
|
12/1/2015
|
-1.90 / -6.23%
|
29.00
|
29.60
|
28.60
|
28.60
|
29.04
|
18.93
|
1,700
|
|
11/30/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
28.20
|
30.50
|
30.50
|
20.18
|
1,900
|
|
11/27/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.18
|
0
|
|
11/26/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.18
|
0
|
|
11/25/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.18
|
507
|
|
11/24/2015
|
+1.50 / +5.17%
|
30.90
|
30.90
|
28.10
|
30.50
|
29.49
|
19.19
|
800
|
|
11/23/2015
|
-0.40 / -1.36%
|
29.90
|
32.00
|
28.50
|
29.00
|
29.16
|
18.25
|
1,400
|
|
11/20/2015
|
-0.10 / -0.34%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.32
|
18.50
|
500
|
|
11/19/2015
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.56
|
70
|
|
11/18/2015
|
+0.80 / +2.79%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.56
|
200
|
|
11/17/2015
|
0.00 / 0.00%
|
26.00
|
28.70
|
26.00
|
28.70
|
27.35
|
18.06
|
200
|
|
11/16/2015
|
-1.10 / -3.69%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.50
|
18.06
|
3,600
|
|
11/13/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
18.75
|
0
|
|
11/12/2015
|
+0.90 / +3.11%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
18.75
|
100
|
|
11/11/2015
|
-0.30 / -1.03%
|
28.20
|
28.90
|
28.20
|
28.90
|
28.43
|
18.18
|
300
|
|
11/10/2015
|
-0.60 / -2.01%
|
27.50
|
29.20
|
27.00
|
29.20
|
27.89
|
18.37
|
1,900
|
|
11/9/2015
|
+0.40 / +1.36%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.48
|
18.75
|
400
|
|
11/6/2015
|
-2.10 / -6.67%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.10
|
18.50
|
400
|
|
11/5/2015
|
+2.50 / +8.62%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
19.82
|
200
|
|
11/4/2015
|
-0.50 / -1.69%
|
30.70
|
30.70
|
29.00
|
29.00
|
29.89
|
18.25
|
2,100
|
|
11/3/2015
|
+0.50 / +1.72%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.35
|
18.56
|
5,985
|
|
11/2/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.25
|
1,000
|
|
10/30/2015
|
+0.60 / +2.11%
|
29.90
|
29.90
|
28.40
|
29.00
|
28.87
|
18.25
|
1,700
|
|
10/29/2015
|
-3.00 / -9.55%
|
28.30
|
30.00
|
28.30
|
28.40
|
28.95
|
17.87
|
1,700
|
|
|