Closing price on 2/23/2017
|
|
Open |
35.50 |
High |
36.30 |
Low |
35.20 |
Volume |
10,744 |
Split-adjusted Price |
35.60 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2017
|
0.00 / 0.00%
|
35.50
|
36.30
|
35.20
|
35.60
|
35.54
|
35.60
|
10,744
|
|
2/22/2017
|
-0.40 / -1.11%
|
35.80
|
36.00
|
33.70
|
35.60
|
35.60
|
35.60
|
5,920
|
|
2/21/2017
|
+0.70 / +1.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3,130
|
|
2/20/2017
|
+0.80 / +2.32%
|
36.50
|
36.50
|
32.60
|
35.30
|
34.27
|
35.30
|
6,563
|
|
2/17/2017
|
-1.00 / -2.82%
|
35.00
|
36.40
|
34.50
|
34.50
|
35.13
|
34.50
|
4,400
|
|
2/16/2017
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.40
|
35.00
|
2,137
|
|
2/15/2017
|
+0.20 / +0.57%
|
37.00
|
37.00
|
35.40
|
35.40
|
36.43
|
34.90
|
15,370
|
|
2/14/2017
|
-1.70 / -4.61%
|
38.90
|
38.90
|
35.20
|
35.20
|
36.31
|
34.70
|
26,700
|
|
2/13/2017
|
+0.10 / +0.27%
|
36.80
|
39.00
|
36.00
|
36.90
|
36.39
|
36.38
|
25,524
|
|
2/10/2017
|
+1.70 / +4.84%
|
38.50
|
38.50
|
35.60
|
36.80
|
36.66
|
36.28
|
5,343
|
|
2/9/2017
|
+1.50 / +4.46%
|
33.00
|
36.90
|
32.10
|
35.10
|
36.23
|
34.61
|
62,487
|
|
2/8/2017
|
-2.50 / -6.93%
|
33.50
|
38.50
|
33.00
|
33.60
|
36.03
|
33.13
|
51,944
|
|
2/7/2017
|
-3.50 / -8.84%
|
36.00
|
40.00
|
35.90
|
36.10
|
36.79
|
35.59
|
12,823
|
|
2/6/2017
|
+3.60 / +10.00%
|
37.00
|
39.60
|
36.00
|
39.60
|
37.12
|
39.04
|
28,525
|
|
2/3/2017
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
36.00
|
36.40
|
35.49
|
4,140
|
|
2/2/2017
|
+1.00 / +2.86%
|
33.00
|
38.00
|
33.00
|
36.00
|
34.92
|
35.49
|
16,800
|
|
1/25/2017
|
+3.00 / +9.38%
|
32.50
|
35.00
|
31.90
|
35.00
|
32.14
|
34.51
|
7,800
|
|
1/24/2017
|
+0.90 / +2.89%
|
31.20
|
33.00
|
31.20
|
32.00
|
31.53
|
31.55
|
5,600
|
|
1/23/2017
|
-0.40 / -1.27%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.12
|
30.66
|
3,950
|
|
1/20/2017
|
+0.70 / +2.27%
|
31.00
|
31.50
|
30.70
|
31.50
|
30.96
|
31.06
|
11,110
|
|
1/19/2017
|
-0.10 / -0.32%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.48
|
30.37
|
3,600
|
|
1/18/2017
|
+0.20 / +0.65%
|
30.50
|
31.50
|
30.50
|
30.90
|
30.58
|
30.46
|
2,400
|
|
1/17/2017
|
-0.20 / -0.65%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.50
|
30.27
|
4,600
|
|
1/16/2017
|
+0.40 / +1.31%
|
31.50
|
31.50
|
30.30
|
30.90
|
30.62
|
30.46
|
5,100
|
|
1/13/2017
|
+1.10 / +3.74%
|
31.00
|
31.00
|
29.70
|
30.50
|
30.55
|
30.07
|
1,100
|
|
1/12/2017
|
+0.20 / +0.68%
|
31.00
|
31.00
|
29.20
|
29.40
|
29.62
|
28.99
|
600
|
|
1/11/2017
|
-1.30 / -4.26%
|
31.00
|
31.00
|
29.20
|
29.20
|
30.43
|
28.79
|
2,500
|
|
1/10/2017
|
-0.50 / -1.61%
|
31.90
|
31.90
|
30.00
|
30.50
|
30.26
|
30.07
|
3,500
|
|
1/9/2017
|
+1.60 / +5.44%
|
31.50
|
31.50
|
29.50
|
31.00
|
30.01
|
30.56
|
7,400
|
|
1/6/2017
|
+2.60 / +9.70%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.99
|
100
|
|
|