Closing price on 4/25/2013
|
|
Open |
17.80 |
High |
17.80 |
Low |
17.80 |
Volume |
0 |
Split-adjusted Price |
9.86 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.86
|
0
|
|
4/24/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.86
|
0
|
|
4/23/2013
|
+1.60 / +9.88%
|
17.70
|
17.80
|
16.00
|
17.80
|
17.80
|
9.86
|
1,200
|
|
4/22/2013
|
-0.30 / -1.82%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
8.97
|
1,400
|
|
4/18/2013
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
9.14
|
300
|
|
4/17/2013
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.14
|
100
|
|
4/16/2013
|
-0.90 / -5.33%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
8.86
|
2,000
|
|
4/15/2013
|
+0.80 / +4.97%
|
16.10
|
16.90
|
15.10
|
16.90
|
16.90
|
9.36
|
500
|
|
4/12/2013
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.92
|
400
|
|
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
|
|
|