Closing price on 4/2/2014
|
|
Open |
27.70 |
High |
30.00 |
Low |
27.70 |
Volume |
1,000 |
Split-adjusted Price |
17.90 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2014
|
-0.60 / -1.97%
|
27.70
|
30.00
|
27.70
|
29.90
|
29.90
|
17.90
|
1,000
|
|
4/1/2014
|
0.00 / 0.00%
|
27.60
|
30.50
|
27.60
|
30.50
|
30.50
|
18.26
|
1,100
|
|
3/31/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
18.26
|
0
|
|
3/28/2014
|
+0.50 / +1.67%
|
27.10
|
31.00
|
27.00
|
30.50
|
30.50
|
18.26
|
3,600
|
|
3/27/2014
|
0.00 / 0.00%
|
27.10
|
30.00
|
27.00
|
30.00
|
30.00
|
17.96
|
1,300
|
|
3/26/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.96
|
0
|
|
3/25/2014
|
+0.10 / +0.33%
|
28.00
|
30.00
|
28.00
|
30.00
|
30.00
|
17.96
|
2,300
|
|
3/24/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/21/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/20/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/19/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/18/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/17/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/14/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/13/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/12/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
3/11/2014
|
+2.40 / +8.73%
|
27.50
|
29.90
|
27.50
|
29.90
|
29.90
|
17.90
|
8,500
|
|
3/10/2014
|
0.00 / 0.00%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
16.46
|
1,600
|
|
3/7/2014
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.46
|
0
|
|
3/6/2014
|
0.00 / 0.00%
|
25.20
|
27.50
|
25.20
|
27.50
|
27.50
|
16.46
|
900
|
|
3/5/2014
|
-0.50 / -1.79%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
16.46
|
400
|
|
3/4/2014
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.76
|
0
|
|
3/3/2014
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.76
|
0
|
|
2/28/2014
|
+1.00 / +3.70%
|
24.30
|
28.00
|
24.30
|
28.00
|
28.00
|
16.76
|
4,900
|
|
2/27/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.16
|
20
|
|
2/26/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.16
|
0
|
|
2/25/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.16
|
0
|
|
2/24/2014
|
0.00 / 0.00%
|
24.40
|
27.00
|
24.40
|
27.00
|
27.00
|
16.16
|
600
|
|
2/21/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.16
|
0
|
|
2/20/2014
|
0.00 / 0.00%
|
24.30
|
27.00
|
24.30
|
27.00
|
27.00
|
16.16
|
2,400
|
|
|