Closing price on 4/11/2013
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.70 |
Volume |
500 |
Split-adjusted Price |
8.14 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2013
|
-1.60 / -9.82%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
8.14
|
500
|
|
4/10/2013
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
9.03
|
3,100
|
|
4/9/2013
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.08
|
100
|
|
4/8/2013
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
8.86
|
5,400
|
|
4/5/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.80
|
300
|
|
4/4/2013
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
8.80
|
500
|
|
4/3/2013
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
8.97
|
6,400
|
|
4/2/2013
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
8.75
|
400
|
|
4/1/2013
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.58
|
300
|
|
3/29/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.64
|
400
|
|
3/28/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.69
|
2,000
|
|
3/27/2013
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
8.69
|
4,200
|
|
3/26/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.53
|
300
|
|
3/25/2013
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.53
|
100
|
|
3/22/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
8.42
|
3,200
|
|
3/21/2013
|
-0.30 / -1.94%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
8.42
|
11,900
|
|
3/20/2013
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.58
|
100
|
|
3/19/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.69
|
0
|
|
3/18/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.69
|
0
|
|
3/15/2013
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
8.69
|
1,000
|
|
3/14/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.31
|
0
|
|
3/13/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.31
|
2,000
|
|
3/12/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.31
|
500
|
|
3/11/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.31
|
0
|
|
3/8/2013
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.31
|
1,000
|
|
3/7/2013
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.36
|
200
|
|
3/6/2013
|
+1.30 / +9.29%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
8.47
|
1,000
|
|
3/5/2013
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.75
|
100
|
|
3/4/2013
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
7.92
|
33,100
|
|
3/1/2013
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.80
|
8.20
|
42,700
|
|
|