Closing price on 4/21/2014
|
|
Open |
32.00 |
High |
32.00 |
Low |
32.00 |
Volume |
100 |
Split-adjusted Price |
19.16 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2014
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
19.16
|
100
|
|
4/18/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.56
|
0
|
|
4/17/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.56
|
0
|
|
4/16/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.56
|
0
|
|
4/15/2014
|
-0.70 / -2.21%
|
28.60
|
31.00
|
28.60
|
31.00
|
31.00
|
18.56
|
2,900
|
|
4/14/2014
|
+1.70 / +5.67%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
18.98
|
300
|
|
4/11/2014
|
-1.90 / -5.96%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
17.96
|
2,410
|
|
4/10/2014
|
+2.00 / +6.69%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
19.10
|
300
|
|
4/8/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
4/7/2014
|
0.00 / 0.00%
|
27.50
|
29.90
|
27.50
|
29.90
|
29.90
|
17.90
|
3,800
|
|
4/4/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
4/3/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.90
|
0
|
|
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
|
|
|