Closing price on 2/25/2011
|
|
Open |
20.60 |
High |
22.10 |
Low |
20.60 |
Volume |
22,100 |
Split-adjusted Price |
9.32 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2011
|
-1.50 / -6.36%
|
20.60
|
22.10
|
20.60
|
22.10
|
22.10
|
9.32
|
22,100
|
|
2/24/2011
|
0.00 / 0.00%
|
22.20
|
23.60
|
22.00
|
23.60
|
23.60
|
9.96
|
14,700
|
|
2/23/2011
|
+1.30 / +5.83%
|
23.60
|
23.60
|
22.90
|
23.60
|
23.60
|
9.96
|
12,400
|
|
2/22/2011
|
+0.20 / +0.90%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
9.41
|
3,600
|
|
2/21/2011
|
-0.30 / -1.34%
|
22.50
|
23.00
|
21.90
|
22.10
|
22.10
|
9.32
|
25,800
|
|
2/18/2011
|
-1.60 / -6.67%
|
23.60
|
23.60
|
22.40
|
22.40
|
22.40
|
9.45
|
6,100
|
|
2/17/2011
|
-0.10 / -0.41%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
10.12
|
4,600
|
|
2/16/2011
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.60
|
24.10
|
24.10
|
10.17
|
16,100
|
|
2/15/2011
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
24.00
|
24.00
|
10.12
|
7,100
|
|
2/14/2011
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.90
|
23.90
|
23.90
|
10.08
|
9,500
|
|
2/11/2011
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.25
|
1,200
|
|
2/10/2011
|
+0.50 / +2.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.29
|
400
|
|
2/9/2011
|
-0.40 / -1.65%
|
24.40
|
24.60
|
23.90
|
23.90
|
23.90
|
10.08
|
1,700
|
|
2/8/2011
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.25
|
0
|
|
1/28/2011
|
+0.50 / +2.13%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
10.12
|
4,000
|
|
1/27/2011
|
+1.30 / +5.86%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
9.91
|
200
|
|
1/26/2011
|
-0.30 / -1.33%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.20
|
9.36
|
800
|
|
1/25/2011
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
9.49
|
3,300
|
|
1/24/2011
|
-1.30 / -5.42%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.58
|
500
|
|
1/21/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
10.12
|
1,600
|
|
1/20/2011
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.40
|
24.00
|
24.00
|
10.12
|
3,400
|
|
1/19/2011
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.25
|
0
|
|
1/18/2011
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
10.12
|
6,100
|
|
1/17/2011
|
+0.20 / +0.84%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
10.12
|
4,700
|
|
1/14/2011
|
-0.20 / -0.83%
|
23.70
|
23.80
|
23.00
|
23.80
|
23.80
|
10.04
|
3,800
|
|
1/13/2011
|
+0.70 / +3.00%
|
24.50
|
24.50
|
23.00
|
24.00
|
24.00
|
10.12
|
3,500
|
|
1/12/2011
|
-1.40 / -5.67%
|
24.10
|
24.10
|
23.00
|
23.30
|
23.30
|
9.83
|
5,500
|
|
1/11/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.70
|
9.49
|
9,700
|
|
1/10/2011
|
-1.10 / -4.26%
|
25.10
|
25.30
|
24.70
|
24.70
|
24.70
|
9.49
|
9,400
|
|
1/7/2011
|
-0.70 / -2.64%
|
26.00
|
26.30
|
25.10
|
25.80
|
25.80
|
9.92
|
12,400
|
|
|