Closing price on 6/16/2017
|
|
Open |
49.00 |
High |
51.80 |
Low |
49.00 |
Volume |
6,700 |
Split-adjusted Price |
50.50 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2017
|
+2.00 / +4.12%
|
49.00
|
51.80
|
49.00
|
50.50
|
50.04
|
50.50
|
6,700
|
|
6/15/2017
|
+2.40 / +5.21%
|
46.20
|
48.80
|
46.20
|
48.50
|
47.92
|
48.50
|
2,940
|
|
6/14/2017
|
0.00 / 0.00%
|
43.00
|
46.10
|
42.50
|
46.10
|
43.70
|
46.10
|
35,600
|
|
6/13/2017
|
-0.10 / -0.22%
|
45.30
|
46.10
|
45.00
|
46.10
|
45.67
|
46.10
|
5,900
|
|
6/12/2017
|
-4.30 / -8.51%
|
48.50
|
49.00
|
46.20
|
46.20
|
48.23
|
46.20
|
10,130
|
|
6/9/2017
|
-1.50 / -2.88%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.62
|
50.50
|
3,700
|
|
6/8/2017
|
-3.00 / -5.45%
|
55.50
|
55.50
|
52.00
|
52.00
|
52.72
|
52.00
|
2,177
|
|
6/7/2017
|
0.00 / 0.00%
|
56.00
|
60.00
|
55.00
|
55.00
|
58.14
|
55.00
|
34,080
|
|
6/6/2017
|
+1.50 / +2.80%
|
53.50
|
55.00
|
53.50
|
55.00
|
54.01
|
55.00
|
16,930
|
|
6/5/2017
|
+1.50 / +2.88%
|
52.00
|
54.00
|
52.00
|
53.50
|
52.62
|
53.50
|
16,100
|
|
6/2/2017
|
+2.60 / +5.26%
|
47.60
|
52.00
|
44.80
|
52.00
|
46.00
|
52.00
|
24,740
|
|
6/1/2017
|
-3.60 / -6.79%
|
53.00
|
56.80
|
49.00
|
49.40
|
54.77
|
49.40
|
41,020
|
|
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
|
|
|