Closing price on 5/23/2013
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.60 |
Volume |
1,000 |
Split-adjusted Price |
8.64 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2013
|
-1.60 / -9.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.64
|
1,000
|
|
5/22/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.52
|
0
|
|
5/21/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.52
|
0
|
|
5/20/2013
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.52
|
400
|
|
5/17/2013
|
-0.60 / -3.57%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
8.97
|
600
|
|
5/16/2013
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.30
|
100
|
|
5/15/2013
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.14
|
100
|
|
5/14/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.00
|
16.10
|
16.10
|
8.92
|
6,500
|
|
5/13/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.92
|
100
|
|
5/10/2013
|
-1.50 / -8.57%
|
18.80
|
18.80
|
16.00
|
16.00
|
16.00
|
8.86
|
200
|
|
5/9/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.69
|
0
|
|
5/8/2013
|
+1.40 / +8.70%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.69
|
100
|
|
5/7/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.92
|
0
|
|
5/6/2013
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
8.92
|
1,100
|
|
5/3/2013
|
-0.80 / -4.62%
|
19.00
|
19.00
|
16.50
|
16.50
|
16.50
|
9.14
|
300
|
|
5/2/2013
|
-1.80 / -9.42%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.58
|
200
|
|
4/26/2013
|
+1.30 / +7.30%
|
19.50
|
19.50
|
16.10
|
19.10
|
19.10
|
10.58
|
3,200
|
|
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
|
|
|