Closing price on 5/4/2011
|
|
Open |
16.20 |
High |
16.20 |
Low |
16.20 |
Volume |
0 |
Split-adjusted Price |
7.41 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.41
|
0
|
|
4/29/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
7.41
|
22,600
|
|
4/28/2011
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
7.46
|
3,400
|
|
4/27/2011
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
7.55
|
3,700
|
|
4/26/2011
|
-0.30 / -1.81%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
7.46
|
2,500
|
|
4/25/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.59
|
1,000
|
|
4/22/2011
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
400
|
|
4/21/2011
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
7.50
|
2,400
|
|
4/20/2011
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
4,000
|
|
4/19/2011
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.46
|
3,000
|
|
4/18/2011
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
7.41
|
9,400
|
|
4/15/2011
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
7.55
|
5,300
|
|
4/14/2011
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
7.64
|
5,400
|
|
4/13/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
7.73
|
1,800
|
|
4/8/2011
|
-0.30 / -1.74%
|
16.80
|
17.30
|
16.80
|
16.90
|
16.90
|
7.73
|
2,500
|
|
4/7/2011
|
-2.10 / -10.88%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
7.87
|
13,600
|
|
4/6/2011
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.14
|
100
|
|
4/5/2011
|
-1.10 / -5.76%
|
18.10
|
19.00
|
17.70
|
18.00
|
18.00
|
7.59
|
83,500
|
|
4/4/2011
|
-0.50 / -2.55%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
8.06
|
5,100
|
|
4/1/2011
|
-0.10 / -0.51%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
8.27
|
18,900
|
|
3/31/2011
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.70
|
8.31
|
3,400
|
|
3/30/2011
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
100
|
|
3/29/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.39
|
1,200
|
|
3/28/2011
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.90
|
8.39
|
1,400
|
|
3/25/2011
|
+0.10 / +0.51%
|
20.20
|
20.40
|
19.70
|
19.70
|
19.70
|
8.31
|
5,200
|
|
3/24/2011
|
-0.80 / -3.92%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.60
|
8.27
|
1,600
|
|
3/23/2011
|
+0.80 / +4.08%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
8.61
|
2,300
|
|
3/22/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.00
|
19.60
|
19.60
|
8.27
|
7,500
|
|
3/21/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
8.27
|
7,000
|
|
3/18/2011
|
-1.20 / -5.80%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
1,000
|
|
|