Closing price on 3/28/2016
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.00 |
Volume |
1,600 |
Split-adjusted Price |
19.52 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2016
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.31
|
19.52
|
1,600
|
|
3/25/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
0
|
|
3/24/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
1,220
|
|
3/23/2016
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.05
|
19.92
|
2,200
|
|
3/22/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
0
|
|
3/21/2016
|
-1.00 / -3.23%
|
29.60
|
30.00
|
29.00
|
30.00
|
29.17
|
19.85
|
1,800
|
|
3/18/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
20
|
|
3/17/2016
|
+0.50 / +1.64%
|
30.00
|
31.00
|
29.60
|
31.00
|
29.84
|
20.51
|
1,400
|
|
3/16/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.18
|
0
|
|
3/15/2016
|
+0.50 / +1.67%
|
31.50
|
33.00
|
29.50
|
30.50
|
31.13
|
20.18
|
400
|
|
3/14/2016
|
-0.50 / -1.64%
|
30.20
|
33.00
|
30.00
|
30.00
|
31.80
|
19.85
|
1,048
|
|
3/11/2016
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.20
|
20.18
|
1,100
|
|
3/10/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.18
|
5
|
|
3/9/2016
|
+0.50 / +1.67%
|
29.90
|
30.60
|
29.90
|
30.50
|
30.00
|
20.18
|
4,500
|
|
3/8/2016
|
+0.20 / +0.67%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.94
|
19.85
|
800
|
|
3/7/2016
|
-0.70 / -2.30%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
19.72
|
300
|
|
3/4/2016
|
+0.10 / +0.33%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.20
|
20.18
|
500
|
|
3/3/2016
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.12
|
0
|
|
3/2/2016
|
-0.10 / -0.33%
|
29.10
|
30.40
|
28.00
|
30.40
|
28.93
|
20.12
|
2,942
|
|
3/1/2016
|
-0.20 / -0.65%
|
30.20
|
30.50
|
30.00
|
30.50
|
30.10
|
20.18
|
2,100
|
|
2/29/2016
|
+0.20 / +0.66%
|
30.40
|
30.90
|
29.10
|
30.70
|
29.73
|
20.32
|
1,700
|
|
2/26/2016
|
+1.20 / +4.10%
|
30.30
|
30.90
|
29.50
|
30.50
|
29.81
|
20.18
|
800
|
|
2/25/2016
|
-1.00 / -3.30%
|
30.30
|
30.50
|
29.30
|
29.30
|
30.30
|
19.39
|
2,600
|
|
2/24/2016
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.20
|
30.30
|
29.65
|
20.05
|
600
|
|
2/23/2016
|
+0.60 / +2.01%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.58
|
20.18
|
1,200
|
|
2/22/2016
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
19.79
|
0
|
|
2/19/2016
|
0.00 / 0.00%
|
30.80
|
31.50
|
29.00
|
29.90
|
29.93
|
19.79
|
5,500
|
|
2/18/2016
|
-0.50 / -1.64%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.15
|
19.79
|
600
|
|
2/17/2016
|
-0.60 / -1.94%
|
28.90
|
30.40
|
28.90
|
30.40
|
29.65
|
20.12
|
200
|
|
2/16/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
10
|
|
|