Closing price on 3/27/2012
|
|
Open |
20.00 |
High |
20.30 |
Low |
19.00 |
Volume |
12,300 |
Split-adjusted Price |
9.97 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2012
|
+1.30 / +6.84%
|
20.00
|
20.30
|
19.00
|
20.30
|
20.30
|
9.97
|
12,300
|
|
3/26/2012
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.20
|
19.00
|
19.00
|
9.33
|
22,000
|
|
3/23/2012
|
+1.10 / +6.59%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
8.74
|
13,700
|
|
3/22/2012
|
+1.00 / +6.37%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
8.20
|
15,500
|
|
3/21/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
212,500
|
|
3/20/2012
|
+0.90 / +6.38%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
7.37
|
19,300
|
|
3/19/2012
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.93
|
400
|
|
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
|
|
|