Closing price on 7/25/2016
|
|
Open |
21.80 |
High |
23.90 |
Low |
21.80 |
Volume |
1,200 |
Split-adjusted Price |
22.76 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2016
|
-0.30 / -1.24%
|
21.80
|
23.90
|
21.80
|
23.90
|
22.73
|
22.76
|
1,200
|
|
7/22/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.05
|
0
|
|
7/21/2016
|
-0.40 / -1.63%
|
22.50
|
24.20
|
22.50
|
24.20
|
22.78
|
23.05
|
600
|
|
7/20/2016
|
+1.90 / +8.37%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.43
|
100
|
|
7/19/2016
|
+0.20 / +0.89%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.12
|
21.62
|
600
|
|
7/18/2016
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.08
|
21.43
|
600
|
|
7/15/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.95
|
5,300
|
|
7/14/2016
|
+0.10 / +0.46%
|
22.20
|
22.30
|
21.80
|
22.00
|
22.15
|
20.95
|
7,000
|
|
7/13/2016
|
+0.40 / +1.86%
|
20.80
|
22.10
|
20.50
|
21.90
|
21.19
|
20.86
|
1,800
|
|
7/12/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.29
|
20.48
|
14,100
|
|
7/11/2016
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.48
|
300
|
|
7/8/2016
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.80
|
20.67
|
8,100
|
|
7/7/2016
|
+1.90 / +9.50%
|
20.10
|
21.90
|
20.10
|
21.90
|
20.23
|
20.86
|
2,005
|
|
7/6/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
19.05
|
7,430
|
|
7/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.05
|
0
|
|
7/4/2016
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.05
|
10,000
|
|
7/1/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.95
|
400
|
|
6/30/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
19.05
|
4,500
|
|
6/29/2016
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.20
|
20.00
|
19.73
|
19.05
|
4,340
|
|
6/28/2016
|
-0.30 / -1.48%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.76
|
19.05
|
1,000
|
|
6/27/2016
|
+0.30 / +1.50%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.29
|
19.34
|
2,800
|
|
6/24/2016
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.40
|
19.05
|
400
|
|
6/23/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.05
|
0
|
|
6/22/2016
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.05
|
4,000
|
|
6/21/2016
|
+1.00 / +5.21%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.24
|
120
|
|
6/20/2016
|
-0.80 / -4.00%
|
19.90
|
20.30
|
19.20
|
19.20
|
19.84
|
18.29
|
6,100
|
|
6/17/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.03
|
19.05
|
400
|
|
6/16/2016
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.90
|
20.10
|
19.90
|
19.15
|
200
|
|
6/15/2016
|
-0.10 / -0.49%
|
19.90
|
20.20
|
19.90
|
20.20
|
19.90
|
19.24
|
6,600
|
|
6/14/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
20.30
|
19.95
|
19.34
|
4,500
|
|
|