Closing price on 5/7/2010
|
|
Open |
65.70 |
High |
65.70 |
Low |
59.20 |
Volume |
107,600 |
Split-adjusted Price |
22.76 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2010
|
-4.80 / -7.50%
|
65.70
|
65.70
|
59.20
|
59.20
|
59.20
|
22.76
|
107,600
|
|
5/6/2010
|
+6.40 / +11.11%
|
57.00
|
64.80
|
57.00
|
64.00
|
64.00
|
24.60
|
202,300
|
|
5/5/2010
|
-3.40 / -5.57%
|
62.50
|
65.50
|
57.30
|
57.60
|
57.60
|
22.14
|
176,500
|
|
5/4/2010
|
-5.80 / -8.68%
|
65.00
|
65.00
|
60.90
|
61.00
|
61.00
|
23.45
|
104,900
|
|
4/29/2010
|
+3.80 / +6.03%
|
67.30
|
67.30
|
63.00
|
66.80
|
66.80
|
25.68
|
142,600
|
|
4/28/2010
|
+4.00 / +6.78%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
24.22
|
120,900
|
|
4/27/2010
|
+4.30 / +7.86%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
22.68
|
182,200
|
|
4/26/2010
|
-3.30 / -5.69%
|
54.60
|
58.00
|
54.60
|
54.70
|
54.70
|
21.03
|
299,500
|
|
4/22/2010
|
-1.80 / -3.01%
|
60.00
|
62.90
|
55.20
|
58.00
|
58.00
|
22.30
|
455,100
|
|
4/21/2010
|
+3.90 / +6.98%
|
59.80
|
59.80
|
57.00
|
59.80
|
59.80
|
22.99
|
282,100
|
|
4/20/2010
|
+2.90 / +5.47%
|
55.80
|
55.90
|
55.80
|
55.90
|
55.90
|
21.49
|
99,700
|
|
4/19/2010
|
+3.40 / +6.85%
|
51.50
|
53.00
|
48.00
|
53.00
|
53.00
|
20.37
|
452,000
|
|
4/16/2010
|
+3.20 / +6.90%
|
49.60
|
49.60
|
49.00
|
49.60
|
49.60
|
19.07
|
226,700
|
|
4/15/2010
|
+2.90 / +6.67%
|
46.40
|
46.40
|
46.20
|
46.40
|
46.40
|
17.84
|
255,300
|
|
4/14/2010
|
+2.50 / +6.10%
|
43.50
|
43.50
|
42.50
|
43.50
|
43.50
|
16.72
|
168,200
|
|
4/13/2010
|
+3.00 / +7.89%
|
39.50
|
41.00
|
39.00
|
41.00
|
41.00
|
15.76
|
127,700
|
|
4/12/2010
|
+2.20 / +6.15%
|
36.50
|
39.30
|
36.50
|
38.00
|
38.00
|
14.61
|
253,400
|
|
4/9/2010
|
-2.90 / -7.49%
|
38.00
|
39.00
|
35.80
|
35.80
|
35.80
|
13.76
|
169,800
|
|
4/8/2010
|
-0.30 / -0.77%
|
41.00
|
41.70
|
36.90
|
38.70
|
38.70
|
14.88
|
144,900
|
|
4/7/2010
|
+1.50 / +4.00%
|
38.50
|
40.20
|
37.00
|
39.00
|
39.00
|
14.99
|
435,600
|
|
4/6/2010
|
+0.70 / +1.90%
|
37.60
|
37.90
|
36.00
|
37.50
|
37.50
|
14.42
|
169,700
|
|
4/5/2010
|
+2.80 / +8.24%
|
34.20
|
36.80
|
32.10
|
36.80
|
36.80
|
14.15
|
321,600
|
|
4/2/2010
|
+0.70 / +2.10%
|
35.60
|
35.60
|
32.10
|
34.00
|
34.00
|
13.07
|
122,300
|
|
4/1/2010
|
+2.10 / +6.73%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
12.80
|
100,000
|
|
3/31/2010
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.99
|
28,300
|
|
3/30/2010
|
+1.80 / +6.32%
|
28.80
|
30.30
|
28.80
|
30.30
|
30.30
|
11.65
|
380,900
|
|
3/29/2010
|
+0.30 / +1.06%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.50
|
10.96
|
35,400
|
|
3/26/2010
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.30
|
28.20
|
28.20
|
10.84
|
36,800
|
|
3/25/2010
|
+1.60 / +6.08%
|
26.00
|
28.10
|
25.10
|
27.90
|
27.90
|
10.72
|
37,900
|
|
3/24/2010
|
+0.20 / +0.77%
|
26.60
|
28.00
|
25.10
|
26.30
|
26.30
|
10.11
|
13,000
|
|
|