Closing price on 3/16/2012
|
|
Open |
14.00 |
High |
14.00 |
Low |
14.00 |
Volume |
3,100 |
Split-adjusted Price |
6.88 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
3,100
|
|
3/15/2012
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
100
|
|
3/14/2012
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.44
|
200
|
|
3/13/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.68
|
100
|
|
3/12/2012
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
2,200
|
|
3/9/2012
|
-0.50 / -3.82%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.60
|
6.19
|
1,100
|
|
3/8/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.44
|
1,000
|
|
3/7/2012
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
6.48
|
4,400
|
|
3/6/2012
|
-0.70 / -4.93%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
6.63
|
1,100
|
|
3/5/2012
|
+0.30 / +2.16%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
6.98
|
10,300
|
|
3/2/2012
|
+0.40 / +2.96%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
6.83
|
600
|
|
3/1/2012
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
6.63
|
2,000
|
|
2/29/2012
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
6.39
|
2,500
|
|
2/28/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.48
|
600
|
|
2/27/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.48
|
0
|
|
2/24/2012
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.48
|
100
|
|
2/23/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
6.53
|
24,400
|
|
2/22/2012
|
-0.20 / -1.48%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
6.53
|
1,200
|
|
2/21/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.63
|
1,400
|
|
2/20/2012
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.63
|
700
|
|
2/17/2012
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
0
|
|
2/16/2012
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.44
|
2,200
|
|
2/15/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
0
|
|
2/13/2012
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
0
|
|
2/10/2012
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
6.53
|
4,100
|
|
2/9/2012
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
6.24
|
6,400
|
|
2/8/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.19
|
0
|
|
2/7/2012
|
-0.60 / -4.55%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
6.19
|
4,300
|
|
2/6/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
6.48
|
700
|
|
|