Closing price on 6/4/2009
|
|
Open |
22.50 |
High |
23.50 |
Low |
22.00 |
Volume |
38,200 |
Split-adjusted Price |
8.40 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2009
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.00
|
23.50
|
23.50
|
8.40
|
38,200
|
|
6/3/2009
|
+1.40 / +6.80%
|
21.80
|
22.00
|
21.00
|
22.00
|
22.00
|
7.86
|
49,500
|
|
6/2/2009
|
+1.20 / +6.19%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.36
|
19,000
|
|
6/1/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
6.93
|
13,100
|
|
5/29/2009
|
+0.80 / +4.52%
|
18.10
|
18.60
|
18.00
|
18.50
|
18.50
|
6.61
|
13,800
|
|
5/28/2009
|
-1.40 / -7.33%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.70
|
6.33
|
17,700
|
|
5/27/2009
|
-0.40 / -2.05%
|
19.20
|
19.30
|
18.60
|
19.10
|
19.10
|
6.83
|
10,400
|
|
5/26/2009
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
6.97
|
42,200
|
|
5/25/2009
|
+0.50 / +2.66%
|
18.90
|
19.30
|
18.50
|
19.30
|
19.30
|
6.90
|
35,200
|
|
5/22/2009
|
+0.90 / +5.03%
|
18.00
|
18.80
|
17.60
|
18.80
|
18.80
|
6.72
|
60,700
|
|
5/21/2009
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.90
|
6.40
|
10,900
|
|
5/20/2009
|
+0.70 / +4.24%
|
16.10
|
17.20
|
16.10
|
17.20
|
17.20
|
6.15
|
36,300
|
|
5/19/2009
|
+0.60 / +3.77%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
5.90
|
23,500
|
|
5/18/2009
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
5.68
|
9,200
|
|
5/15/2009
|
+0.50 / +3.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
5.61
|
12,600
|
|
5/14/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.43
|
5,600
|
|
5/13/2009
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
5.43
|
23,700
|
|
5/12/2009
|
+0.50 / +3.33%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.50
|
5.54
|
12,500
|
|
5/11/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
5.36
|
2,400
|
|
5/8/2009
|
-0.80 / -5.06%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.36
|
3,200
|
|
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
|
|
|