Closing price on 5/20/2010
|
|
Open |
49.00 |
High |
55.00 |
Low |
49.00 |
Volume |
73,400 |
Split-adjusted Price |
21.14 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2010
|
+3.00 / +5.77%
|
49.00
|
55.00
|
49.00
|
55.00
|
55.00
|
21.14
|
73,400
|
|
5/19/2010
|
-2.90 / -5.28%
|
54.00
|
56.10
|
48.90
|
52.00
|
52.00
|
19.99
|
220,700
|
|
5/18/2010
|
+0.90 / +1.67%
|
55.50
|
55.50
|
50.90
|
54.90
|
54.90
|
21.10
|
135,500
|
|
5/17/2010
|
-1.60 / -2.88%
|
56.50
|
57.00
|
51.80
|
54.00
|
54.00
|
20.76
|
35,600
|
|
5/14/2010
|
+3.40 / +6.51%
|
55.50
|
55.60
|
52.10
|
55.60
|
55.60
|
21.37
|
110,500
|
|
5/13/2010
|
+2.20 / +4.40%
|
51.90
|
52.20
|
51.00
|
52.20
|
52.20
|
20.07
|
112,800
|
|
5/12/2010
|
-1.60 / -3.10%
|
48.50
|
50.90
|
48.40
|
50.00
|
50.00
|
19.22
|
166,400
|
|
5/11/2010
|
-3.70 / -6.69%
|
56.00
|
56.00
|
51.60
|
51.60
|
51.60
|
19.84
|
43,600
|
|
5/10/2010
|
-3.90 / -6.59%
|
55.40
|
62.00
|
55.30
|
55.30
|
55.30
|
21.26
|
39,400
|
|
5/7/2010
|
-4.80 / -7.50%
|
65.70
|
65.70
|
59.20
|
59.20
|
59.20
|
22.76
|
107,600
|
|
5/6/2010
|
+6.40 / +11.11%
|
57.00
|
64.80
|
57.00
|
64.00
|
64.00
|
24.60
|
202,300
|
|
5/5/2010
|
-3.40 / -5.57%
|
62.50
|
65.50
|
57.30
|
57.60
|
57.60
|
22.14
|
176,500
|
|
5/4/2010
|
-5.80 / -8.68%
|
65.00
|
65.00
|
60.90
|
61.00
|
61.00
|
23.45
|
104,900
|
|
4/29/2010
|
+3.80 / +6.03%
|
67.30
|
67.30
|
63.00
|
66.80
|
66.80
|
25.68
|
142,600
|
|
4/28/2010
|
+4.00 / +6.78%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
24.22
|
120,900
|
|
4/27/2010
|
+4.30 / +7.86%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
22.68
|
182,200
|
|
4/26/2010
|
-3.30 / -5.69%
|
54.60
|
58.00
|
54.60
|
54.70
|
54.70
|
21.03
|
299,500
|
|
4/22/2010
|
-1.80 / -3.01%
|
60.00
|
62.90
|
55.20
|
58.00
|
58.00
|
22.30
|
455,100
|
|
4/21/2010
|
+3.90 / +6.98%
|
59.80
|
59.80
|
57.00
|
59.80
|
59.80
|
22.99
|
282,100
|
|
4/20/2010
|
+2.90 / +5.47%
|
55.80
|
55.90
|
55.80
|
55.90
|
55.90
|
21.49
|
99,700
|
|
4/19/2010
|
+3.40 / +6.85%
|
51.50
|
53.00
|
48.00
|
53.00
|
53.00
|
20.37
|
452,000
|
|
4/16/2010
|
+3.20 / +6.90%
|
49.60
|
49.60
|
49.00
|
49.60
|
49.60
|
19.07
|
226,700
|
|
4/15/2010
|
+2.90 / +6.67%
|
46.40
|
46.40
|
46.20
|
46.40
|
46.40
|
17.84
|
255,300
|
|
4/14/2010
|
+2.50 / +6.10%
|
43.50
|
43.50
|
42.50
|
43.50
|
43.50
|
16.72
|
168,200
|
|
4/13/2010
|
+3.00 / +7.89%
|
39.50
|
41.00
|
39.00
|
41.00
|
41.00
|
15.76
|
127,700
|
|
4/12/2010
|
+2.20 / +6.15%
|
36.50
|
39.30
|
36.50
|
38.00
|
38.00
|
14.61
|
253,400
|
|
4/9/2010
|
-2.90 / -7.49%
|
38.00
|
39.00
|
35.80
|
35.80
|
35.80
|
13.76
|
169,800
|
|
4/8/2010
|
-0.30 / -0.77%
|
41.00
|
41.70
|
36.90
|
38.70
|
38.70
|
14.88
|
144,900
|
|
4/7/2010
|
+1.50 / +4.00%
|
38.50
|
40.20
|
37.00
|
39.00
|
39.00
|
14.99
|
435,600
|
|
4/6/2010
|
+0.70 / +1.90%
|
37.60
|
37.90
|
36.00
|
37.50
|
37.50
|
14.42
|
169,700
|
|
|