Closing price on 6/9/2010
|
|
Open |
63.40 |
High |
63.40 |
Low |
58.00 |
Volume |
62,700 |
Split-adjusted Price |
22.33 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2010
|
-0.70 / -1.19%
|
63.40
|
63.40
|
58.00
|
58.10
|
58.10
|
22.33
|
62,700
|
|
6/8/2010
|
-1.20 / -2.00%
|
60.00
|
62.50
|
55.80
|
58.80
|
58.80
|
22.60
|
56,300
|
|
6/7/2010
|
+2.70 / +4.71%
|
60.80
|
60.80
|
56.00
|
60.00
|
60.00
|
23.06
|
71,600
|
|
6/4/2010
|
-3.70 / -6.07%
|
58.50
|
61.00
|
57.30
|
57.30
|
57.30
|
22.03
|
30,400
|
|
6/3/2010
|
-1.50 / -2.40%
|
65.00
|
65.00
|
61.00
|
61.00
|
61.00
|
23.45
|
42,400
|
|
6/2/2010
|
+0.20 / +0.32%
|
63.00
|
66.50
|
61.60
|
62.50
|
62.50
|
24.03
|
77,600
|
|
6/1/2010
|
+1.80 / +2.98%
|
59.00
|
63.00
|
59.00
|
62.30
|
62.30
|
23.95
|
87,300
|
|
5/31/2010
|
+0.50 / +0.83%
|
60.00
|
63.70
|
60.00
|
60.50
|
60.50
|
23.26
|
114,200
|
|
5/28/2010
|
+1.10 / +1.87%
|
59.00
|
62.50
|
59.00
|
60.00
|
60.00
|
23.06
|
59,800
|
|
5/27/2010
|
+0.10 / +0.17%
|
58.00
|
60.00
|
55.50
|
58.90
|
58.90
|
22.64
|
91,800
|
|
5/26/2010
|
+3.50 / +6.33%
|
58.00
|
58.90
|
57.00
|
58.80
|
58.80
|
22.60
|
164,700
|
|
5/25/2010
|
+2.80 / +5.33%
|
53.00
|
55.30
|
53.00
|
55.30
|
55.30
|
21.26
|
147,300
|
|
5/24/2010
|
+3.50 / +7.14%
|
52.00
|
52.50
|
46.10
|
52.50
|
52.50
|
20.18
|
65,700
|
|
5/21/2010
|
-6.00 / -10.91%
|
49.00
|
51.80
|
49.00
|
49.00
|
49.00
|
18.84
|
7,600
|
|
5/20/2010
|
+3.00 / +5.77%
|
49.00
|
55.00
|
49.00
|
55.00
|
55.00
|
21.14
|
73,400
|
|
5/19/2010
|
-2.90 / -5.28%
|
54.00
|
56.10
|
48.90
|
52.00
|
52.00
|
19.99
|
220,700
|
|
5/18/2010
|
+0.90 / +1.67%
|
55.50
|
55.50
|
50.90
|
54.90
|
54.90
|
21.10
|
135,500
|
|
5/17/2010
|
-1.60 / -2.88%
|
56.50
|
57.00
|
51.80
|
54.00
|
54.00
|
20.76
|
35,600
|
|
5/14/2010
|
+3.40 / +6.51%
|
55.50
|
55.60
|
52.10
|
55.60
|
55.60
|
21.37
|
110,500
|
|
5/13/2010
|
+2.20 / +4.40%
|
51.90
|
52.20
|
51.00
|
52.20
|
52.20
|
20.07
|
112,800
|
|
5/12/2010
|
-1.60 / -3.10%
|
48.50
|
50.90
|
48.40
|
50.00
|
50.00
|
19.22
|
166,400
|
|
5/11/2010
|
-3.70 / -6.69%
|
56.00
|
56.00
|
51.60
|
51.60
|
51.60
|
19.84
|
43,600
|
|
5/10/2010
|
-3.90 / -6.59%
|
55.40
|
62.00
|
55.30
|
55.30
|
55.30
|
21.26
|
39,400
|
|
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
|
|
|