Closing price on 4/29/2016
|
|
Open |
28.10 |
High |
28.70 |
Low |
28.10 |
Volume |
3,600 |
Split-adjusted Price |
18.99 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2016
|
-0.10 / -0.35%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.23
|
18.99
|
3,600
|
|
4/28/2016
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
19.06
|
2,520
|
|
4/27/2016
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
19.06
|
515
|
|
4/26/2016
|
0.00 / 0.00%
|
28.30
|
28.80
|
28.30
|
28.60
|
28.49
|
18.93
|
1,400
|
|
4/25/2016
|
-0.30 / -1.04%
|
27.80
|
28.90
|
27.80
|
28.60
|
28.55
|
18.93
|
7,300
|
|
4/22/2016
|
+0.10 / +0.35%
|
28.00
|
28.90
|
27.50
|
28.90
|
28.10
|
19.12
|
3,400
|
|
4/21/2016
|
-0.10 / -0.35%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.31
|
19.06
|
3,667
|
|
4/20/2016
|
-0.40 / -1.37%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.12
|
1,540
|
|
4/19/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.30
|
29.30
|
19.39
|
2,100
|
|
4/15/2016
|
+0.10 / +0.34%
|
28.20
|
29.30
|
28.20
|
29.30
|
28.94
|
19.39
|
4,500
|
|
4/14/2016
|
+0.10 / +0.34%
|
28.60
|
29.20
|
28.60
|
29.20
|
28.82
|
19.32
|
13,400
|
|
4/13/2016
|
+0.10 / +0.34%
|
28.10
|
29.10
|
28.10
|
29.10
|
28.80
|
19.26
|
6,040
|
|
4/12/2016
|
-0.90 / -3.01%
|
28.10
|
29.50
|
28.10
|
29.00
|
28.25
|
19.19
|
4,730
|
|
4/11/2016
|
+1.90 / +6.79%
|
28.30
|
29.90
|
27.00
|
29.90
|
28.41
|
19.79
|
14,020
|
|
4/8/2016
|
-1.00 / -3.45%
|
27.50
|
29.00
|
27.50
|
28.00
|
27.63
|
18.53
|
5,400
|
|
4/7/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.70
|
29.00
|
28.79
|
19.19
|
17,100
|
|
4/6/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.93
|
19.19
|
3,000
|
|
4/5/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.60
|
29.00
|
29.00
|
19.19
|
12,900
|
|
4/4/2016
|
+0.40 / +1.40%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.19
|
2,400
|
|
4/1/2016
|
-0.90 / -3.05%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.72
|
18.93
|
18,500
|
|
3/31/2016
|
-0.50 / -1.67%
|
28.50
|
29.60
|
28.50
|
29.50
|
29.01
|
19.52
|
1,000
|
|
3/30/2016
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
950
|
|
3/29/2016
|
+0.40 / +1.36%
|
31.50
|
31.50
|
28.50
|
29.90
|
28.85
|
19.79
|
2,400
|
|
3/28/2016
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.31
|
19.52
|
1,600
|
|
3/25/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
0
|
|
3/24/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
1,220
|
|
3/23/2016
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.05
|
19.92
|
2,200
|
|
3/22/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.85
|
0
|
|
3/21/2016
|
-1.00 / -3.23%
|
29.60
|
30.00
|
29.00
|
30.00
|
29.17
|
19.85
|
1,800
|
|
3/18/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.51
|
20
|
|
|