Closing price on 5/29/2012
|
|
Open |
16.00 |
High |
16.00 |
Low |
16.00 |
Volume |
2,100 |
Split-adjusted Price |
7.97 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2012
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
2,100
|
|
5/28/2012
|
+1.20 / +8.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.07
|
400
|
|
5/25/2012
|
-0.90 / -5.66%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.00
|
7.48
|
1,000
|
|
5/24/2012
|
-0.30 / -1.85%
|
15.50
|
15.90
|
14.90
|
15.90
|
15.90
|
7.92
|
10,100
|
|
5/23/2012
|
-0.60 / -3.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
8.07
|
19,900
|
|
5/22/2012
|
-1.20 / -6.67%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
8.37
|
24,800
|
|
5/21/2012
|
+0.20 / +1.12%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
8.97
|
1,200
|
|
5/18/2012
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.87
|
100
|
|
5/17/2012
|
-1.30 / -6.57%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
9.22
|
11,800
|
|
5/16/2012
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.87
|
100
|
|
5/15/2012
|
-1.40 / -6.83%
|
20.90
|
21.00
|
19.10
|
19.10
|
19.10
|
9.52
|
5,500
|
|
5/14/2012
|
-1.30 / -5.96%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.22
|
500
|
|
5/11/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.86
|
0
|
|
5/10/2012
|
-0.20 / -0.91%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
10.86
|
600
|
|
5/9/2012
|
+0.20 / +0.92%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
10.96
|
200
|
|
5/8/2012
|
+0.30 / +1.40%
|
21.50
|
22.40
|
21.20
|
21.80
|
21.80
|
10.86
|
3,000
|
|
5/7/2012
|
+1.00 / +4.88%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.50
|
10.72
|
650
|
|
5/4/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.22
|
1,400
|
|
5/3/2012
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.22
|
300
|
|
5/2/2012
|
-1.30 / -5.91%
|
21.00
|
21.90
|
20.70
|
20.70
|
20.70
|
10.32
|
6,100
|
|
4/27/2012
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
10.96
|
200
|
|
4/26/2012
|
+1.00 / +4.76%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
10.96
|
3,800
|
|
4/25/2012
|
+0.70 / +3.45%
|
19.50
|
21.00
|
19.30
|
21.00
|
21.00
|
10.47
|
5,100
|
|
4/24/2012
|
-1.40 / -6.45%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.30
|
10.12
|
1,000
|
|
4/23/2012
|
+0.30 / +1.40%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
10.81
|
1,000
|
|
4/20/2012
|
+1.30 / +6.47%
|
20.10
|
21.40
|
20.10
|
21.40
|
21.40
|
10.67
|
600
|
|
4/19/2012
|
-1.50 / -6.94%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
10.02
|
6,100
|
|
4/18/2012
|
-1.60 / -6.90%
|
23.10
|
23.10
|
21.60
|
21.60
|
21.60
|
10.76
|
9,100
|
|
4/17/2012
|
-1.70 / -6.83%
|
24.10
|
24.20
|
23.20
|
23.20
|
23.20
|
11.56
|
11,700
|
|
4/16/2012
|
+0.20 / +0.81%
|
24.90
|
25.50
|
24.90
|
24.90
|
24.90
|
12.41
|
15,000
|
|
|