Closing price on 2/21/2013
|
|
Open |
14.40 |
High |
14.70 |
Low |
14.40 |
Volume |
2,000 |
Split-adjusted Price |
8.14 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2013
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
8.14
|
2,000
|
|
2/20/2013
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.14
|
300
|
|
2/19/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.08
|
100
|
|
2/18/2013
|
+0.60 / +4.26%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.14
|
1,300
|
|
2/8/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.81
|
0
|
|
2/7/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.81
|
0
|
|
2/6/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.81
|
0
|
|
2/5/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.81
|
0
|
|
2/4/2013
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.81
|
2,000
|
|
2/1/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.75
|
0
|
|
1/31/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.75
|
0
|
|
1/30/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.75
|
0
|
|
1/29/2013
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
7.75
|
700
|
|
1/28/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.03
|
900
|
|
1/25/2013
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.03
|
1,000
|
|
1/24/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.25
|
0
|
|
1/23/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.25
|
0
|
|
1/22/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.25
|
0
|
|
1/21/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.25
|
0
|
|
1/18/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.25
|
0
|
|
1/17/2013
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
8.25
|
1,700
|
|
1/16/2013
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.90
|
8.25
|
4,800
|
|
1/15/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
8.20
|
1,200
|
|
1/14/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.20
|
0
|
|
1/11/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.20
|
0
|
|
1/10/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.20
|
0
|
|
1/9/2013
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
8.20
|
1,200
|
|
1/8/2013
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
8.25
|
400
|
|
1/7/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
8.03
|
1,900
|
|
1/4/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.03
|
400
|
|
|