Closing price on 7/13/2015
|
|
Open |
29.70 |
High |
29.70 |
Low |
27.60 |
Volume |
2,600 |
Split-adjusted Price |
17.37 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2015
|
+0.60 / +2.22%
|
29.70
|
29.70
|
27.60
|
27.60
|
28.95
|
17.37
|
2,600
|
|
7/10/2015
|
-2.30 / -7.85%
|
30.90
|
31.00
|
27.00
|
27.00
|
29.72
|
16.99
|
3,700
|
|
7/9/2015
|
-2.20 / -6.98%
|
29.30
|
30.70
|
29.30
|
29.30
|
30.23
|
18.44
|
500
|
|
7/8/2015
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
19.82
|
2,600
|
|
7/7/2015
|
+1.80 / +6.16%
|
31.40
|
31.40
|
26.60
|
31.00
|
28.11
|
19.50
|
822
|
|
7/6/2015
|
-2.40 / -7.59%
|
28.70
|
31.00
|
28.50
|
29.20
|
29.02
|
18.37
|
5,900
|
|
7/3/2015
|
-0.10 / -0.32%
|
30.00
|
31.60
|
29.40
|
31.60
|
30.55
|
19.88
|
1,700
|
|
7/2/2015
|
+0.10 / +0.32%
|
29.60
|
31.70
|
28.60
|
31.70
|
30.60
|
19.95
|
2,100
|
|
7/1/2015
|
-0.20 / -0.63%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.06
|
19.88
|
1,100
|
|
6/30/2015
|
+0.10 / +0.32%
|
32.00
|
32.00
|
29.70
|
31.80
|
31.16
|
20.01
|
2,100
|
|
6/29/2015
|
+1.00 / +3.26%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
19.95
|
600
|
|
6/26/2015
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
19.32
|
0
|
|
6/25/2015
|
+0.70 / +2.33%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
19.32
|
100
|
|
6/24/2015
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.88
|
1,008
|
|
6/23/2015
|
-0.40 / -1.29%
|
29.50
|
30.50
|
29.50
|
30.50
|
30.13
|
19.19
|
400
|
|
6/22/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.44
|
0
|
|
6/19/2015
|
-0.10 / -0.32%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.03
|
19.44
|
1,200
|
|
6/18/2015
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
100
|
|
6/17/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.88
|
20
|
|
6/16/2015
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.88
|
400
|
|
6/15/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
0
|
|
6/12/2015
|
-0.50 / -1.59%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.60
|
19.50
|
200
|
|
6/11/2015
|
-0.20 / -0.63%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.00
|
19.82
|
200
|
|
6/10/2015
|
0.00 / 0.00%
|
30.10
|
31.70
|
30.10
|
31.70
|
30.42
|
19.95
|
500
|
|
6/9/2015
|
-0.10 / -0.31%
|
30.10
|
31.70
|
30.10
|
31.70
|
30.90
|
19.95
|
200
|
|
6/8/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
20.01
|
0
|
|
6/5/2015
|
+0.60 / +1.92%
|
32.00
|
32.00
|
29.80
|
31.80
|
31.20
|
20.01
|
300
|
|
6/4/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
19.63
|
30
|
|
6/3/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
19.63
|
74
|
|
6/2/2015
|
-0.20 / -0.64%
|
28.60
|
31.20
|
28.60
|
31.20
|
29.90
|
19.63
|
300
|
|
|