Closing price on 3/5/2010
|
|
Open |
22.00 |
High |
22.40 |
Low |
22.00 |
Volume |
2,900 |
Split-adjusted Price |
8.57 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2010
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
8.57
|
2,900
|
|
3/4/2010
|
+0.30 / +1.38%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
8.46
|
1,200
|
|
3/3/2010
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.70
|
8.34
|
2,200
|
|
3/2/2010
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
8.26
|
1,200
|
|
3/1/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.46
|
300
|
|
2/26/2010
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
8.46
|
1,700
|
|
2/25/2010
|
-0.70 / -3.13%
|
22.10
|
22.10
|
21.00
|
21.70
|
21.70
|
8.34
|
1,300
|
|
2/24/2010
|
+0.90 / +4.19%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
8.61
|
300
|
|
2/23/2010
|
-0.80 / -3.59%
|
22.00
|
22.00
|
20.90
|
21.50
|
21.50
|
8.26
|
9,100
|
|
2/22/2010
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.57
|
500
|
|
2/12/2010
|
+0.70 / +3.11%
|
22.00
|
23.20
|
22.00
|
23.20
|
23.20
|
8.92
|
1,600
|
|
2/11/2010
|
+0.40 / +1.81%
|
21.70
|
22.50
|
21.50
|
22.50
|
22.50
|
8.65
|
2,400
|
|
2/10/2010
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.10
|
8.50
|
700
|
|
2/9/2010
|
-0.20 / -0.90%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
8.46
|
800
|
|
2/8/2010
|
+0.70 / +3.26%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
8.53
|
800
|
|
2/5/2010
|
-1.00 / -4.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.26
|
200
|
|
2/4/2010
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.65
|
100
|
|
2/3/2010
|
-0.90 / -3.93%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
8.46
|
4,800
|
|
2/2/2010
|
+0.90 / +4.09%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
8.80
|
300
|
|
2/1/2010
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.46
|
200
|
|
1/29/2010
|
-1.20 / -5.19%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.42
|
500
|
|
1/28/2010
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.88
|
0
|
|
1/27/2010
|
-0.60 / -2.60%
|
24.00
|
24.00
|
21.50
|
22.50
|
22.50
|
8.65
|
5,400
|
|
1/26/2010
|
+1.10 / +5.00%
|
22.50
|
23.20
|
22.50
|
23.10
|
23.10
|
8.88
|
10,700
|
|
1/25/2010
|
+0.30 / +1.38%
|
21.00
|
22.20
|
21.00
|
22.00
|
22.00
|
8.46
|
3,300
|
|
1/22/2010
|
+1.40 / +6.90%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
8.34
|
400
|
|
1/21/2010
|
-0.70 / -3.33%
|
20.50
|
21.70
|
20.30
|
20.30
|
20.30
|
7.80
|
6,800
|
|
1/20/2010
|
-0.70 / -3.23%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.00
|
8.07
|
4,500
|
|
1/19/2010
|
-0.30 / -1.36%
|
21.10
|
22.00
|
21.10
|
21.70
|
21.70
|
8.34
|
6,000
|
|
1/18/2010
|
-1.50 / -6.38%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
8.46
|
2,700
|
|
|