Closing price on 3/23/2015
|
|
Open |
31.80 |
High |
33.30 |
Low |
31.80 |
Volume |
3,745 |
Split-adjusted Price |
20.95 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2015
|
-2.00 / -5.67%
|
31.80
|
33.30
|
31.80
|
33.30
|
31.86
|
20.95
|
3,745
|
|
3/20/2015
|
-0.20 / -0.56%
|
32.00
|
35.30
|
32.00
|
35.30
|
32.52
|
22.21
|
1,700
|
|
3/19/2015
|
+2.70 / +8.23%
|
30.50
|
35.50
|
30.20
|
35.50
|
35.50
|
22.34
|
2,900
|
|
3/18/2015
|
+1.00 / +3.14%
|
31.00
|
32.80
|
29.70
|
32.80
|
32.80
|
20.64
|
2,000
|
|
3/17/2015
|
-0.60 / -1.85%
|
29.70
|
31.80
|
29.70
|
31.80
|
31.80
|
20.01
|
200
|
|
3/16/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
20.39
|
0
|
|
3/13/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
20.39
|
0
|
|
3/12/2015
|
-0.20 / -0.61%
|
30.90
|
32.40
|
30.90
|
32.40
|
32.40
|
20.39
|
200
|
|
3/11/2015
|
-0.40 / -1.21%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.60
|
20.51
|
300
|
|
3/10/2015
|
+0.10 / +0.30%
|
33.40
|
33.40
|
31.10
|
33.00
|
33.00
|
20.76
|
800
|
|
3/9/2015
|
-1.00 / -2.95%
|
31.50
|
32.90
|
30.90
|
32.90
|
32.90
|
20.70
|
1,400
|
|
3/6/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
21.33
|
0
|
|
3/5/2015
|
+1.10 / +3.35%
|
36.00
|
36.00
|
30.20
|
33.90
|
33.90
|
21.33
|
1,500
|
|
3/4/2015
|
-1.10 / -3.24%
|
30.90
|
32.80
|
30.90
|
32.80
|
32.80
|
20.64
|
700
|
|
3/3/2015
|
+0.60 / +1.80%
|
32.00
|
33.90
|
30.20
|
33.90
|
33.90
|
21.33
|
1,300
|
|
3/2/2015
|
-1.60 / -4.58%
|
38.10
|
38.10
|
31.50
|
33.30
|
33.30
|
20.95
|
800
|
|
2/27/2015
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
21.96
|
0
|
|
2/26/2015
|
+2.50 / +7.72%
|
30.00
|
34.90
|
30.00
|
34.90
|
34.90
|
21.96
|
600
|
|
2/25/2015
|
+0.30 / +0.93%
|
29.70
|
33.00
|
29.70
|
32.40
|
32.40
|
20.39
|
500
|
|
2/24/2015
|
-1.00 / -3.02%
|
30.00
|
32.10
|
30.00
|
32.10
|
32.10
|
20.20
|
400
|
|
2/13/2015
|
+1.50 / +4.75%
|
28.60
|
33.10
|
28.60
|
33.10
|
33.10
|
20.83
|
200
|
|
2/12/2015
|
+2.80 / +9.72%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
19.88
|
100
|
|
2/11/2015
|
-2.60 / -8.28%
|
31.50
|
34.00
|
28.50
|
28.80
|
28.80
|
18.12
|
3,300
|
|
2/10/2015
|
+0.50 / +1.62%
|
28.20
|
31.60
|
28.10
|
31.40
|
31.40
|
19.76
|
1,800
|
|
2/9/2015
|
+1.10 / +3.69%
|
32.60
|
32.60
|
27.10
|
30.90
|
30.90
|
19.44
|
500
|
|
2/6/2015
|
-1.60 / -5.10%
|
28.90
|
29.80
|
28.90
|
29.80
|
29.80
|
18.75
|
200
|
|
2/5/2015
|
+0.30 / +0.96%
|
29.40
|
31.40
|
29.40
|
31.40
|
31.40
|
19.76
|
200
|
|
2/4/2015
|
-1.40 / -4.31%
|
29.70
|
31.10
|
29.70
|
31.10
|
31.10
|
19.57
|
200
|
|
2/3/2015
|
-0.30 / -0.91%
|
29.60
|
32.50
|
29.60
|
32.50
|
32.50
|
20.45
|
700
|
|
2/2/2015
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
20.64
|
0
|
|
|