Closing price on 3/10/2009
|
|
Open |
14.10 |
High |
14.30 |
Low |
14.10 |
Volume |
1,000 |
Split-adjusted Price |
5.01 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2009
|
-0.70 / -4.67%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
5.01
|
1,000
|
|
3/9/2009
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
5.25
|
1,400
|
|
3/6/2009
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.94
|
100
|
|
3/5/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.90
|
1,000
|
|
3/4/2009
|
+0.10 / +0.72%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
4.90
|
2,500
|
|
3/3/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.87
|
2,900
|
|
3/2/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.90
|
0
|
|
2/27/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.90
|
1,200
|
|
2/26/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.90
|
1,000
|
|
2/25/2009
|
+0.30 / +2.17%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
4.94
|
3,400
|
|
2/24/2009
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.83
|
500
|
|
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
|
|
|