Closing price on 4/15/2010
|
|
Open |
46.40 |
High |
46.40 |
Low |
46.20 |
Volume |
255,300 |
Split-adjusted Price |
17.84 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2010
|
+2.90 / +6.67%
|
46.40
|
46.40
|
46.20
|
46.40
|
46.40
|
17.84
|
255,300
|
|
4/14/2010
|
+2.50 / +6.10%
|
43.50
|
43.50
|
42.50
|
43.50
|
43.50
|
16.72
|
168,200
|
|
4/13/2010
|
+3.00 / +7.89%
|
39.50
|
41.00
|
39.00
|
41.00
|
41.00
|
15.76
|
127,700
|
|
4/12/2010
|
+2.20 / +6.15%
|
36.50
|
39.30
|
36.50
|
38.00
|
38.00
|
14.61
|
253,400
|
|
4/9/2010
|
-2.90 / -7.49%
|
38.00
|
39.00
|
35.80
|
35.80
|
35.80
|
13.76
|
169,800
|
|
4/8/2010
|
-0.30 / -0.77%
|
41.00
|
41.70
|
36.90
|
38.70
|
38.70
|
14.88
|
144,900
|
|
4/7/2010
|
+1.50 / +4.00%
|
38.50
|
40.20
|
37.00
|
39.00
|
39.00
|
14.99
|
435,600
|
|
4/6/2010
|
+0.70 / +1.90%
|
37.60
|
37.90
|
36.00
|
37.50
|
37.50
|
14.42
|
169,700
|
|
4/5/2010
|
+2.80 / +8.24%
|
34.20
|
36.80
|
32.10
|
36.80
|
36.80
|
14.15
|
321,600
|
|
4/2/2010
|
+0.70 / +2.10%
|
35.60
|
35.60
|
32.10
|
34.00
|
34.00
|
13.07
|
122,300
|
|
4/1/2010
|
+2.10 / +6.73%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
12.80
|
100,000
|
|
3/31/2010
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.99
|
28,300
|
|
3/30/2010
|
+1.80 / +6.32%
|
28.80
|
30.30
|
28.80
|
30.30
|
30.30
|
11.65
|
380,900
|
|
3/29/2010
|
+0.30 / +1.06%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.50
|
10.96
|
35,400
|
|
3/26/2010
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.30
|
28.20
|
28.20
|
10.84
|
36,800
|
|
3/25/2010
|
+1.60 / +6.08%
|
26.00
|
28.10
|
25.10
|
27.90
|
27.90
|
10.72
|
37,900
|
|
3/24/2010
|
+0.20 / +0.77%
|
26.60
|
28.00
|
25.10
|
26.30
|
26.30
|
10.11
|
13,000
|
|
3/23/2010
|
-2.20 / -7.77%
|
27.40
|
27.40
|
26.00
|
26.10
|
26.10
|
10.03
|
12,800
|
|
3/22/2010
|
-0.10 / -0.35%
|
30.10
|
30.20
|
26.50
|
28.30
|
28.30
|
10.88
|
23,400
|
|
3/19/2010
|
+1.70 / +6.37%
|
28.40
|
28.40
|
26.70
|
28.40
|
28.40
|
10.92
|
193,700
|
|
3/18/2010
|
+1.20 / +4.71%
|
25.40
|
26.70
|
25.40
|
26.70
|
26.70
|
10.26
|
92,100
|
|
3/17/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
23.80
|
25.50
|
25.50
|
9.80
|
42,500
|
|
3/16/2010
|
+0.70 / +2.88%
|
25.00
|
26.00
|
24.30
|
25.00
|
25.00
|
9.61
|
30,400
|
|
3/15/2010
|
+1.30 / +5.65%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
9.34
|
48,300
|
|
3/12/2010
|
-0.10 / -0.43%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
8.84
|
4,300
|
|
3/11/2010
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
8.88
|
400
|
|
3/10/2010
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
8.84
|
4,700
|
|
3/9/2010
|
+1.00 / +4.55%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.84
|
5,500
|
|
3/8/2010
|
-0.30 / -1.35%
|
22.90
|
23.50
|
22.00
|
22.00
|
22.00
|
8.46
|
2,100
|
|
3/5/2010
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
8.57
|
2,900
|
|
|