Closing price on 5/7/2009
|
|
Open |
16.20 |
High |
16.40 |
Low |
15.60 |
Volume |
11,100 |
Split-adjusted Price |
5.65 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2009
|
+0.20 / +1.33%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.20
|
5.43
|
21,900
|
|
4/9/2009
|
-0.50 / -3.23%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.36
|
2,500
|
|
4/8/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
5.54
|
600
|
|
4/7/2009
|
+0.70 / +4.73%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
5.54
|
3,800
|
|
4/3/2009
|
+0.20 / +1.37%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.80
|
5.29
|
5,700
|
|
4/2/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
5.22
|
6,500
|
|
4/1/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
5.18
|
9,300
|
|
3/31/2009
|
-0.10 / -0.69%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
5.11
|
600
|
|
3/30/2009
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
5.15
|
2,900
|
|
3/27/2009
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
5.11
|
300
|
|
3/26/2009
|
-0.50 / -3.45%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
5.00
|
3,600
|
|
3/25/2009
|
+0.10 / +0.69%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.50
|
5.18
|
3,800
|
|
3/24/2009
|
+0.20 / +1.41%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.40
|
5.15
|
500
|
|
|