Closing price on 3/31/2011
|
|
Open |
19.60 |
High |
19.70 |
Low |
19.50 |
Volume |
3,400 |
Split-adjusted Price |
8.31 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2011
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.70
|
8.31
|
3,400
|
|
3/30/2011
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
100
|
|
3/29/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.39
|
1,200
|
|
3/28/2011
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.90
|
8.39
|
1,400
|
|
3/25/2011
|
+0.10 / +0.51%
|
20.20
|
20.40
|
19.70
|
19.70
|
19.70
|
8.31
|
5,200
|
|
3/24/2011
|
-0.80 / -3.92%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.60
|
8.27
|
1,600
|
|
3/23/2011
|
+0.80 / +4.08%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
8.61
|
2,300
|
|
3/22/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.00
|
19.60
|
19.60
|
8.27
|
7,500
|
|
3/21/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
8.27
|
7,000
|
|
3/18/2011
|
-1.20 / -5.80%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
1,000
|
|
3/17/2011
|
-1.00 / -4.61%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.70
|
8.73
|
10,500
|
|
3/16/2011
|
+1.40 / +6.90%
|
20.50
|
21.70
|
19.60
|
21.70
|
21.70
|
9.15
|
3,600
|
|
3/15/2011
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.56
|
1,900
|
|
3/14/2011
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.20
|
0
|
|
3/11/2011
|
+0.60 / +2.75%
|
22.40
|
22.50
|
21.00
|
22.40
|
22.40
|
9.45
|
6,000
|
|
3/10/2011
|
+1.50 / +7.39%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.80
|
9.20
|
6,300
|
|
3/9/2011
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
8.56
|
6,000
|
|
3/8/2011
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.60
|
8.69
|
10,400
|
|
3/7/2011
|
-1.10 / -5.09%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
8.65
|
8,600
|
|
3/4/2011
|
+1.00 / +4.85%
|
20.40
|
21.60
|
20.40
|
21.60
|
21.60
|
9.11
|
14,600
|
|
3/3/2011
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.60
|
8.69
|
7,600
|
|
3/2/2011
|
-1.50 / -6.82%
|
21.40
|
22.40
|
20.50
|
20.50
|
20.50
|
8.65
|
55,700
|
|
3/1/2011
|
+0.50 / +2.33%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
9.28
|
3,900
|
|
2/28/2011
|
-0.60 / -2.71%
|
22.00
|
22.80
|
21.30
|
21.50
|
21.50
|
9.07
|
15,700
|
|
2/25/2011
|
-1.50 / -6.36%
|
20.60
|
22.10
|
20.60
|
22.10
|
22.10
|
9.32
|
22,100
|
|
2/24/2011
|
0.00 / 0.00%
|
22.20
|
23.60
|
22.00
|
23.60
|
23.60
|
9.96
|
14,700
|
|
2/23/2011
|
+1.30 / +5.83%
|
23.60
|
23.60
|
22.90
|
23.60
|
23.60
|
9.96
|
12,400
|
|
2/22/2011
|
+0.20 / +0.90%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
9.41
|
3,600
|
|
2/21/2011
|
-0.30 / -1.34%
|
22.50
|
23.00
|
21.90
|
22.10
|
22.10
|
9.32
|
25,800
|
|
2/18/2011
|
-1.60 / -6.67%
|
23.60
|
23.60
|
22.40
|
22.40
|
22.40
|
9.45
|
6,100
|
|
|