Closing price on 2/23/2009
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.70 |
Volume |
1,100 |
Split-adjusted Price |
4.80 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2009
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
4.80
|
1,100
|
|
2/20/2009
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.94
|
100
|
|
2/19/2009
|
-0.20 / -1.34%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
5.15
|
2,400
|
|
2/18/2009
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.22
|
2,800
|
|
2/17/2009
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.32
|
5,200
|
|
2/16/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.36
|
2,000
|
|
2/13/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
5.36
|
1,700
|
|
2/12/2009
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.36
|
3,700
|
|
2/11/2009
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.39
|
200
|
|
2/10/2009
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
5.36
|
800
|
|
2/9/2009
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.43
|
400
|
|
2/6/2009
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.25
|
0
|
|
2/5/2009
|
-0.20 / -1.29%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
5.36
|
5,000
|
|
2/4/2009
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
5.43
|
400
|
|
2/3/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.36
|
1,900
|
|
2/2/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.36
|
0
|
|
1/23/2009
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.36
|
1,000
|
|
1/22/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
5.39
|
1,800
|
|
1/21/2009
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.39
|
200
|
|
1/20/2009
|
+0.80 / +5.26%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
5.60
|
2,600
|
|
1/19/2009
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.32
|
100
|
|
1/16/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.46
|
400
|
|
1/15/2009
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.43
|
200
|
|
1/14/2009
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.53
|
0
|
|
1/13/2009
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
5.50
|
1,900
|
|
1/12/2009
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
5.53
|
1,800
|
|
1/9/2009
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
5.64
|
3,500
|
|
1/8/2009
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
5.64
|
1,300
|
|
1/7/2009
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.60
|
2,100
|
|
1/6/2009
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.64
|
1,200
|
|
|