Closing price on 7/18/2017
|
|
Open |
58.90 |
High |
58.90 |
Low |
58.90 |
Volume |
300 |
Split-adjusted Price |
58.90 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2017
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
300
|
|
7/17/2017
|
0.00 / 0.00%
|
60.00
|
63.00
|
56.00
|
58.90
|
60.17
|
58.90
|
98,294
|
|
7/14/2017
|
+0.40 / +0.68%
|
58.50
|
58.90
|
56.80
|
58.90
|
58.31
|
58.90
|
33,900
|
|
7/13/2017
|
+1.50 / +2.63%
|
57.00
|
58.50
|
57.00
|
58.50
|
57.55
|
58.50
|
5,500
|
|
7/12/2017
|
+1.30 / +2.33%
|
55.40
|
57.00
|
55.00
|
57.00
|
55.18
|
57.00
|
52,423
|
|
7/11/2017
|
+3.70 / +7.12%
|
52.00
|
55.70
|
52.00
|
55.70
|
54.32
|
55.70
|
504
|
|
7/10/2017
|
+1.50 / +2.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
100
|
|
7/7/2017
|
+1.40 / +2.85%
|
46.50
|
50.50
|
45.90
|
50.50
|
46.05
|
50.50
|
27,000
|
|
7/6/2017
|
-3.90 / -7.36%
|
49.60
|
49.60
|
49.10
|
49.10
|
49.28
|
49.10
|
500
|
|
7/5/2017
|
-2.00 / -3.64%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
200
|
|
7/4/2017
|
-1.60 / -2.83%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.40
|
55.00
|
6,620
|
|
7/3/2017
|
-3.40 / -5.67%
|
57.60
|
57.60
|
56.60
|
56.60
|
57.39
|
56.60
|
1,755
|
|
6/30/2017
|
0.00 / 0.00%
|
57.50
|
60.00
|
57.00
|
60.00
|
59.68
|
60.00
|
5,700
|
|
6/29/2017
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.90
|
60.00
|
4,616
|
|
6/28/2017
|
+3.50 / +6.31%
|
54.40
|
60.00
|
54.40
|
59.00
|
59.11
|
59.00
|
38,920
|
|
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
|
|
|