Closing price on 4/20/2012
|
|
Open |
20.10 |
High |
21.40 |
Low |
20.10 |
Volume |
600 |
Split-adjusted Price |
10.67 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2012
|
+1.30 / +6.47%
|
20.10
|
21.40
|
20.10
|
21.40
|
21.40
|
10.67
|
600
|
|
4/19/2012
|
-1.50 / -6.94%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
10.02
|
6,100
|
|
4/18/2012
|
-1.60 / -6.90%
|
23.10
|
23.10
|
21.60
|
21.60
|
21.60
|
10.76
|
9,100
|
|
4/17/2012
|
-1.70 / -6.83%
|
24.10
|
24.20
|
23.20
|
23.20
|
23.20
|
11.56
|
11,700
|
|
4/16/2012
|
+0.20 / +0.81%
|
24.90
|
25.50
|
24.90
|
24.90
|
24.90
|
12.41
|
15,000
|
|
4/13/2012
|
+0.20 / +0.82%
|
22.90
|
25.00
|
22.90
|
24.70
|
24.70
|
12.31
|
3,500
|
|
4/12/2012
|
+1.10 / +4.70%
|
24.50
|
25.00
|
23.00
|
24.50
|
24.50
|
12.21
|
14,200
|
|
4/11/2012
|
+1.40 / +6.36%
|
23.30
|
23.40
|
22.30
|
23.40
|
23.40
|
11.66
|
35,300
|
|
4/10/2012
|
+1.00 / +4.76%
|
19.40
|
22.00
|
19.40
|
22.00
|
22.00
|
10.96
|
12,700
|
|
4/9/2012
|
-0.80 / -3.67%
|
20.00
|
21.00
|
19.70
|
21.00
|
21.00
|
10.32
|
13,500
|
|
4/6/2012
|
0.00 / 0.00%
|
20.50
|
21.80
|
20.30
|
21.80
|
21.80
|
10.71
|
4,600
|
|
4/5/2012
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.71
|
400
|
|
4/4/2012
|
-0.60 / -2.50%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
11.50
|
12,700
|
|
4/3/2012
|
-0.30 / -1.23%
|
22.20
|
24.00
|
22.20
|
24.00
|
24.00
|
11.79
|
15,300
|
|
3/30/2012
|
+1.10 / +4.74%
|
22.00
|
24.30
|
21.60
|
24.30
|
24.30
|
11.94
|
16,200
|
|
3/29/2012
|
+1.50 / +6.91%
|
21.50
|
23.20
|
21.50
|
23.20
|
23.20
|
11.40
|
10,400
|
|
3/28/2012
|
+1.40 / +6.90%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.70
|
10.66
|
19,300
|
|
3/27/2012
|
+1.30 / +6.84%
|
20.00
|
20.30
|
19.00
|
20.30
|
20.30
|
9.97
|
12,300
|
|
3/26/2012
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.20
|
19.00
|
19.00
|
9.33
|
22,000
|
|
3/23/2012
|
+1.10 / +6.59%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
8.74
|
13,700
|
|
3/22/2012
|
+1.00 / +6.37%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
8.20
|
15,500
|
|
3/21/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
212,500
|
|
3/20/2012
|
+0.90 / +6.38%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
7.37
|
19,300
|
|
3/19/2012
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.93
|
400
|
|
3/16/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
3,100
|
|
3/15/2012
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
100
|
|
3/14/2012
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.44
|
200
|
|
3/13/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.68
|
100
|
|
3/12/2012
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.39
|
2,200
|
|
3/9/2012
|
-0.50 / -3.82%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.60
|
6.19
|
1,100
|
|
|