Closing price on 6/20/2016
|
|
Open |
19.90 |
High |
20.30 |
Low |
19.20 |
Volume |
6,100 |
Split-adjusted Price |
18.29 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2016
|
-0.80 / -4.00%
|
19.90
|
20.30
|
19.20
|
19.20
|
19.84
|
18.29
|
6,100
|
|
6/17/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.03
|
19.05
|
400
|
|
6/16/2016
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.90
|
20.10
|
19.90
|
19.15
|
200
|
|
6/15/2016
|
-0.10 / -0.49%
|
19.90
|
20.20
|
19.90
|
20.20
|
19.90
|
19.24
|
6,600
|
|
6/14/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
20.30
|
19.95
|
19.34
|
4,500
|
|
6/13/2016
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.00
|
19.34
|
600
|
|
6/10/2016
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.90
|
20.30
|
19.93
|
19.34
|
2,100
|
|
6/9/2016
|
0.00 / 0.00%
|
19.90
|
20.40
|
19.90
|
20.40
|
19.92
|
19.43
|
2,900
|
|
6/8/2016
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.43
|
200
|
|
6/7/2016
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
19.94
|
19.24
|
5,100
|
|
6/6/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.05
|
600
|
|
6/3/2016
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.87
|
19.05
|
4,800
|
|
6/2/2016
|
-0.90 / -4.33%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.87
|
18.95
|
4,100
|
|
6/1/2016
|
-1.00 / -4.59%
|
20.00
|
20.80
|
19.90
|
20.80
|
20.04
|
19.81
|
1,090
|
|
5/31/2016
|
+1.50 / +7.39%
|
20.00
|
21.80
|
19.90
|
21.80
|
20.15
|
20.76
|
2,250
|
|
5/30/2016
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.90
|
20.30
|
19.90
|
19.34
|
2,700
|
|
5/27/2016
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.02
|
19.43
|
1,800
|
|
5/26/2016
|
-0.50 / -2.45%
|
20.50
|
21.90
|
19.90
|
19.90
|
20.73
|
18.95
|
3,100
|
|
5/25/2016
|
+0.30 / +1.49%
|
20.00
|
22.10
|
20.00
|
20.40
|
20.94
|
19.43
|
1,600
|
|
5/24/2016
|
-0.30 / -1.47%
|
19.80
|
20.30
|
19.80
|
20.10
|
19.95
|
19.15
|
1,300
|
|
5/23/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.43
|
0
|
|
5/20/2016
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.18
|
19.43
|
700
|
|
5/19/2016
|
+0.10 / +0.49%
|
20.30
|
20.50
|
19.90
|
20.50
|
20.40
|
19.53
|
7,370
|
|
5/18/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.27
|
19.43
|
2,300
|
|
5/17/2016
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.10
|
20.40
|
20.30
|
19.43
|
7,300
|
|
5/16/2016
|
-1.20 / -5.58%
|
20.90
|
20.90
|
20.20
|
20.30
|
20.38
|
19.34
|
2,400
|
|
5/13/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
20.20
|
21.50
|
20.94
|
20.48
|
800
|
|
5/12/2016
|
-6.90 / -24.21%
|
21.00
|
21.60
|
19.40
|
21.60
|
19.80
|
20.57
|
2,900
|
|
5/11/2016
|
-0.50 / -1.72%
|
28.50
|
28.50
|
27.70
|
28.50
|
27.79
|
18.86
|
21,922
|
|
5/10/2016
|
+0.40 / +1.40%
|
28.50
|
31.00
|
28.40
|
29.00
|
28.98
|
19.19
|
2,700
|
|
|