Closing price on 7/29/2011
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.00 |
Volume |
3,800 |
Split-adjusted Price |
5.95 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2011
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
5.95
|
3,800
|
|
7/28/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
3,400
|
|
7/27/2011
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.13
|
200
|
|
7/26/2011
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
5.99
|
500
|
|
7/25/2011
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
6.17
|
3,800
|
|
7/22/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
600
|
|
7/21/2011
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
100
|
|
7/20/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.40
|
0
|
|
7/19/2011
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.40
|
7,500
|
|
7/18/2011
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
100
|
|
7/15/2011
|
-1.40 / -9.09%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
6.40
|
300
|
|
7/14/2011
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
7.04
|
1,200
|
|
7/13/2011
|
+0.50 / +3.57%
|
13.80
|
14.60
|
13.70
|
14.50
|
14.50
|
6.63
|
5,200
|
|
7/12/2011
|
+0.80 / +6.06%
|
13.60
|
14.00
|
13.30
|
14.00
|
14.00
|
6.40
|
28,000
|
|
7/11/2011
|
-0.10 / -0.75%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.20
|
6.04
|
600
|
|
7/8/2011
|
+0.10 / +0.76%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
6.08
|
6,300
|
|
7/7/2011
|
-1.70 / -11.41%
|
14.10
|
14.10
|
12.30
|
13.20
|
13.20
|
6.04
|
21,300
|
|
7/6/2011
|
+0.90 / +6.43%
|
13.20
|
14.90
|
13.10
|
14.90
|
14.90
|
6.81
|
15,800
|
|
7/5/2011
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
6.40
|
65,700
|
|
7/4/2011
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
100
|
|
7/1/2011
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.27
|
100
|
|
6/30/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
4,500
|
|
6/29/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.77
|
0
|
|
6/28/2011
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.77
|
0
|
|
6/27/2011
|
-0.80 / -5.37%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
6.45
|
1,200
|
|
6/24/2011
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.81
|
100
|
|
6/23/2011
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.54
|
0
|
|
6/22/2011
|
+0.90 / +6.38%
|
13.50
|
15.00
|
13.50
|
15.00
|
15.00
|
6.86
|
600
|
|
6/21/2011
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.45
|
1,800
|
|
6/20/2011
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.77
|
0
|
|
|