Closing price on 7/3/2013
|
|
Open |
18.00 |
High |
18.00 |
Low |
18.00 |
Volume |
1,700 |
Split-adjusted Price |
9.97 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.97
|
1,700
|
|
7/2/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.97
|
0
|
|
7/1/2013
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
9.97
|
3,300
|
|
6/28/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.97
|
1,900
|
|
6/27/2013
|
+0.90 / +5.26%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
9.97
|
1,300
|
|
6/26/2013
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.47
|
400
|
|
6/25/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
0
|
|
6/24/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
0
|
|
6/21/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
900
|
|
6/20/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
100
|
|
6/19/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
6,697
|
|
6/18/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
500
|
|
6/17/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
100
|
|
6/14/2013
|
-1.20 / -6.56%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.10
|
9.47
|
200
|
|
6/13/2013
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.13
|
100
|
|
6/12/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.69
|
200
|
|
6/11/2013
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
9.69
|
800
|
|
6/10/2013
|
+0.10 / +0.59%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
9.47
|
300
|
|
6/7/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
0
|
|
6/6/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
50
|
|
6/5/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
0
|
|
6/4/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.41
|
100
|
|
6/3/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.47
|
800
|
|
5/31/2013
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
9.47
|
2,500
|
|
5/30/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.30
|
200
|
|
5/29/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.30
|
5,100
|
|
5/28/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.30
|
4,000
|
|
5/27/2013
|
+0.60 / +3.70%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
9.30
|
200
|
|
5/24/2013
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.97
|
100
|
|
5/23/2013
|
-1.60 / -9.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.64
|
1,000
|
|
|