Closing price on 3/29/2021
|
|
Open |
90.00 |
High |
98.00 |
Low |
89.10 |
Volume |
409,100 |
Split-adjusted Price |
98.00 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
-1.00 / -1.01%
|
90.00
|
98.00
|
89.10
|
98.00
|
90.80
|
98.00
|
409,100
|
|
3/26/2021
|
+8.00 / +8.79%
|
89.50
|
99.00
|
89.50
|
99.00
|
92.27
|
99.00
|
1,500
|
|
3/25/2021
|
0.00 / 0.00%
|
81.90
|
91.00
|
81.90
|
91.00
|
82.91
|
91.00
|
900
|
|
3/24/2021
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
0
|
|
3/23/2021
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
22,200
|
|
3/22/2021
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
304,600
|
|
3/19/2021
|
0.00 / 0.00%
|
90.50
|
91.00
|
81.90
|
91.00
|
82.49
|
91.00
|
397,700
|
|
3/18/2021
|
-8.90 / -8.91%
|
90.00
|
91.00
|
90.00
|
91.00
|
90.06
|
91.00
|
23,700
|
|
3/17/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
20
|
|
3/16/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
22,100
|
|
3/15/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/12/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/11/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/10/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/9/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
10
|
|
3/8/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/5/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/4/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/3/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/2/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
3/1/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/26/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/25/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/24/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/22/2021
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
0
|
|
2/19/2021
|
+7.70 / +8.35%
|
85.00
|
99.90
|
85.00
|
99.90
|
92.62
|
99.90
|
286,900
|
|
2/18/2021
|
0.00 / 0.00%
|
92.20
|
92.20
|
92.20
|
92.20
|
92.20
|
92.20
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
92.20
|
92.20
|
92.20
|
92.20
|
92.20
|
92.20
|
14,900
|
|
2/9/2021
|
+8.30 / +9.89%
|
83.00
|
92.20
|
83.00
|
92.20
|
87.68
|
92.20
|
4,000
|
|
|