Closing price on 7/6/2011
|
|
Open |
13.20 |
High |
14.90 |
Low |
13.10 |
Volume |
15,800 |
Split-adjusted Price |
6.81 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/17/2011
|
-0.60 / -3.92%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.72
|
5,400
|
|
6/16/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.00
|
200
|
|
6/15/2011
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.00
|
200
|
|
6/14/2011
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
7.32
|
10,300
|
|
6/13/2011
|
-0.30 / -1.95%
|
15.50
|
16.00
|
15.10
|
15.10
|
15.10
|
6.91
|
4,300
|
|
6/10/2011
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.04
|
1,000
|
|
6/9/2011
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.91
|
500
|
|
6/8/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.23
|
1,000
|
|
6/7/2011
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.23
|
200
|
|
6/6/2011
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
0
|
|
6/3/2011
|
+0.10 / +0.69%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
6.68
|
3,400
|
|
6/2/2011
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.50
|
6.63
|
6,100
|
|
6/1/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.63
|
0
|
|
5/31/2011
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.63
|
400
|
|
5/30/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
0
|
|
5/27/2011
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.86
|
2,000
|
|
5/26/2011
|
+1.20 / +9.02%
|
14.60
|
14.70
|
13.10
|
14.50
|
14.50
|
6.63
|
56,300
|
|
|