Closing price on 3/16/2017
|
|
Open |
40.00 |
High |
40.50 |
Low |
36.20 |
Volume |
10,860 |
Split-adjusted Price |
36.20 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2017
|
-3.80 / -9.50%
|
40.00
|
40.50
|
36.20
|
36.20
|
39.46
|
36.20
|
10,860
|
|
3/15/2017
|
-1.50 / -3.61%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.66
|
40.00
|
13,360
|
|
3/14/2017
|
+0.50 / +1.22%
|
40.90
|
41.50
|
39.70
|
41.50
|
40.77
|
41.50
|
15,344
|
|
3/13/2017
|
+3.00 / +7.89%
|
39.00
|
41.00
|
39.00
|
41.00
|
39.82
|
41.00
|
66,130
|
|
3/10/2017
|
+0.60 / +1.60%
|
36.00
|
41.00
|
36.00
|
38.00
|
37.56
|
38.00
|
11,900
|
|
3/9/2017
|
+1.10 / +3.03%
|
37.00
|
37.50
|
35.80
|
37.40
|
36.66
|
37.40
|
7,500
|
|
3/8/2017
|
-0.60 / -1.63%
|
36.50
|
37.00
|
36.10
|
36.30
|
36.90
|
36.30
|
4,600
|
|
3/7/2017
|
+0.80 / +2.22%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.53
|
36.90
|
1,700
|
|
3/6/2017
|
+0.20 / +0.56%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.53
|
36.10
|
2,140
|
|
3/3/2017
|
0.00 / 0.00%
|
35.50
|
37.00
|
35.00
|
35.90
|
35.87
|
35.90
|
36,500
|
|
3/2/2017
|
-0.60 / -1.64%
|
37.00
|
37.00
|
35.50
|
35.90
|
35.80
|
35.90
|
800
|
|
3/1/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
0
|
|
2/28/2017
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.20
|
36.50
|
36.47
|
36.50
|
17,300
|
|
2/27/2017
|
+0.40 / +1.10%
|
36.00
|
36.90
|
36.00
|
36.80
|
36.45
|
36.80
|
13,540
|
|
2/24/2017
|
+0.80 / +2.25%
|
36.40
|
39.00
|
36.00
|
36.40
|
36.31
|
36.40
|
17,917
|
|
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
|
|
|