Closing price on 5/26/2009
|
|
Open |
19.00 |
High |
19.50 |
Low |
19.00 |
Volume |
42,200 |
Split-adjusted Price |
6.97 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2009
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
6.97
|
42,200
|
|
5/25/2009
|
+0.50 / +2.66%
|
18.90
|
19.30
|
18.50
|
19.30
|
19.30
|
6.90
|
35,200
|
|
5/22/2009
|
+0.90 / +5.03%
|
18.00
|
18.80
|
17.60
|
18.80
|
18.80
|
6.72
|
60,700
|
|
5/21/2009
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.90
|
6.40
|
10,900
|
|
5/20/2009
|
+0.70 / +4.24%
|
16.10
|
17.20
|
16.10
|
17.20
|
17.20
|
6.15
|
36,300
|
|
5/19/2009
|
+0.60 / +3.77%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
5.90
|
23,500
|
|
5/18/2009
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
5.68
|
9,200
|
|
5/15/2009
|
+0.50 / +3.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
5.61
|
12,600
|
|
5/14/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.43
|
5,600
|
|
5/13/2009
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
5.43
|
23,700
|
|
5/12/2009
|
+0.50 / +3.33%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.50
|
5.54
|
12,500
|
|
5/11/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
5.36
|
2,400
|
|
5/8/2009
|
-0.80 / -5.06%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.36
|
3,200
|
|
5/7/2009
|
+0.40 / +2.60%
|
16.20
|
16.40
|
15.60
|
15.80
|
15.80
|
5.65
|
11,100
|
|
5/6/2009
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
5.50
|
3,900
|
|
5/5/2009
|
+0.30 / +1.91%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.72
|
28,500
|
|
5/4/2009
|
+0.80 / +5.37%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.70
|
5.61
|
14,600
|
|
4/29/2009
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
5.33
|
20,500
|
|
4/28/2009
|
+0.20 / +1.42%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.30
|
5.11
|
1,800
|
|
4/27/2009
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.04
|
100
|
|
4/24/2009
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
5.11
|
9,900
|
|
4/23/2009
|
+0.50 / +3.55%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
5.22
|
5,200
|
|
4/22/2009
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
5.04
|
4,600
|
|
4/21/2009
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.72
|
5,600
|
|
4/20/2009
|
-0.80 / -5.41%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.00
|
5.00
|
10,900
|
|
4/17/2009
|
-0.50 / -3.27%
|
16.00
|
16.00
|
14.50
|
14.80
|
14.80
|
5.29
|
6,600
|
|
4/16/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
5.47
|
3,000
|
|
4/15/2009
|
-1.20 / -7.27%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
5.47
|
1,400
|
|
4/14/2009
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.50
|
5.90
|
4,700
|
|
4/13/2009
|
+1.10 / +7.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
5.83
|
21,800
|
|
|