Closing price on 5/31/2017
|
|
Open |
52.00 |
High |
54.00 |
Low |
52.00 |
Volume |
22,007 |
Split-adjusted Price |
53.00 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2017
|
+1.00 / +1.92%
|
52.00
|
54.00
|
52.00
|
53.00
|
53.24
|
53.00
|
22,007
|
|
5/30/2017
|
+2.00 / +4.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.62
|
52.00
|
17,541
|
|
5/29/2017
|
0.00 / 0.00%
|
48.50
|
50.00
|
45.70
|
50.00
|
46.27
|
50.00
|
8,397,600
|
|
5/26/2017
|
-0.80 / -1.57%
|
49.60
|
52.50
|
49.60
|
50.00
|
51.58
|
50.00
|
5,420
|
|
5/25/2017
|
-1.20 / -2.31%
|
52.90
|
56.50
|
50.00
|
50.80
|
54.44
|
50.80
|
26,200
|
|
5/24/2017
|
0.00 / 0.00%
|
53.00
|
54.00
|
48.50
|
52.00
|
51.75
|
52.00
|
8,580
|
|
5/23/2017
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
52.00
|
51.30
|
52.00
|
16,311
|
|
5/22/2017
|
+1.40 / +2.77%
|
47.10
|
52.00
|
45.90
|
52.00
|
49.16
|
52.00
|
39,534
|
|
5/19/2017
|
+1.70 / +3.48%
|
49.90
|
50.60
|
48.90
|
50.60
|
50.16
|
50.60
|
16,200
|
|
5/18/2017
|
0.00 / 0.00%
|
45.50
|
50.00
|
44.90
|
48.90
|
47.77
|
48.90
|
9,913
|
|
5/17/2017
|
+0.10 / +0.20%
|
44.30
|
51.50
|
44.20
|
48.90
|
47.79
|
48.90
|
25,854
|
|
5/16/2017
|
0.00 / 0.00%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.52
|
48.80
|
1,155
|
|
5/15/2017
|
+0.20 / +0.41%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
1,100
|
|
5/12/2017
|
+0.10 / +0.21%
|
49.00
|
49.50
|
48.00
|
48.60
|
48.42
|
48.60
|
7,146
|
|
5/11/2017
|
+0.20 / +0.41%
|
45.00
|
52.50
|
43.60
|
48.50
|
47.42
|
48.50
|
22,500
|
|
5/10/2017
|
+1.30 / +2.77%
|
47.00
|
48.50
|
47.00
|
48.30
|
47.78
|
48.30
|
8,290
|
|
5/9/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.00
|
47.00
|
46.64
|
47.00
|
7,170
|
|
5/8/2017
|
-1.00 / -2.08%
|
45.00
|
49.00
|
43.30
|
47.00
|
47.33
|
47.00
|
50,520
|
|
5/5/2017
|
+1.50 / +3.23%
|
45.50
|
48.20
|
45.50
|
48.00
|
47.88
|
48.00
|
56,835
|
|
5/4/2017
|
+1.00 / +2.20%
|
45.50
|
47.00
|
45.50
|
46.50
|
46.47
|
46.50
|
2,320
|
|
5/3/2017
|
0.00 / 0.00%
|
45.50
|
48.00
|
45.50
|
45.50
|
45.50
|
45.50
|
4,550
|
|
4/28/2017
|
0.00 / 0.00%
|
45.50
|
47.10
|
45.30
|
45.50
|
45.50
|
45.50
|
14,015
|
|
4/27/2017
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.40
|
45.50
|
45.50
|
45.50
|
1,200
|
|
4/26/2017
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.30
|
45.50
|
45.50
|
45.50
|
1,100
|
|
4/25/2017
|
+0.30 / +0.66%
|
45.20
|
45.50
|
45.20
|
45.50
|
45.32
|
45.50
|
7,000
|
|
4/24/2017
|
+0.10 / +0.22%
|
42.00
|
45.50
|
41.00
|
45.20
|
43.41
|
45.20
|
7,140
|
|
4/21/2017
|
0.00 / 0.00%
|
45.00
|
49.10
|
44.00
|
45.10
|
45.63
|
45.10
|
9,250
|
|
4/20/2017
|
0.00 / 0.00%
|
42.20
|
45.10
|
42.10
|
45.10
|
45.10
|
45.10
|
810
|
|
4/19/2017
|
0.00 / 0.00%
|
45.00
|
45.10
|
45.00
|
45.10
|
45.10
|
45.10
|
630
|
|
4/18/2017
|
+4.10 / +10.00%
|
44.80
|
45.10
|
40.10
|
45.10
|
43.86
|
45.10
|
32,950
|
|
|