Closing price on 6/27/2017
|
|
Open |
52.50 |
High |
55.50 |
Low |
52.50 |
Volume |
8,713 |
Split-adjusted Price |
55.50 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2017
|
+3.00 / +5.71%
|
52.50
|
55.50
|
52.50
|
55.50
|
54.22
|
55.50
|
8,713
|
|
6/26/2017
|
+4.00 / +8.25%
|
49.00
|
52.50
|
49.00
|
52.50
|
51.92
|
52.50
|
2,512
|
|
6/23/2017
|
+0.90 / +1.89%
|
45.60
|
48.50
|
43.00
|
48.50
|
44.52
|
48.50
|
39,820
|
|
6/22/2017
|
-4.90 / -9.33%
|
56.00
|
56.50
|
47.60
|
47.60
|
52.75
|
47.60
|
22,120
|
|
6/21/2017
|
0.00 / 0.00%
|
56.00
|
56.50
|
52.50
|
52.50
|
54.07
|
52.50
|
13,160
|
|
6/20/2017
|
0.00 / 0.00%
|
54.90
|
56.50
|
52.50
|
52.50
|
54.29
|
52.50
|
11,255
|
|
6/19/2017
|
+2.00 / +3.96%
|
53.00
|
55.10
|
50.50
|
52.50
|
54.28
|
52.50
|
34,640
|
|
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
|
|
|