Closing price on 8/10/2015
|
|
Open |
29.50 |
High |
30.00 |
Low |
29.10 |
Volume |
400 |
Split-adjusted Price |
18.88 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2015
|
-1.20 / -3.85%
|
29.50
|
30.00
|
29.10
|
30.00
|
29.43
|
18.88
|
400
|
|
8/7/2015
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
19.63
|
1,000
|
|
8/6/2015
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
19.76
|
0
|
|
8/5/2015
|
+0.50 / +1.62%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
19.76
|
100
|
|
8/4/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.44
|
0
|
|
8/3/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.44
|
0
|
|
7/31/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.44
|
0
|
|
7/30/2015
|
-0.10 / -0.32%
|
29.10
|
30.90
|
29.10
|
30.90
|
29.26
|
19.44
|
1,100
|
|
7/29/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
0
|
|
7/28/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
0
|
|
7/27/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
31.00
|
31.00
|
31.49
|
19.50
|
700
|
|
7/24/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.50
|
0
|
|
7/23/2015
|
+0.10 / +0.32%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.05
|
19.50
|
2,100
|
|
7/22/2015
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.58
|
19.44
|
500
|
|
7/21/2015
|
-2.00 / -6.06%
|
29.70
|
31.00
|
29.70
|
31.00
|
30.35
|
19.50
|
200
|
|
7/20/2015
|
+2.90 / +9.63%
|
30.90
|
33.00
|
30.90
|
33.00
|
31.00
|
20.76
|
2,100
|
|
7/17/2015
|
-1.70 / -5.35%
|
29.00
|
30.10
|
29.00
|
30.10
|
29.18
|
18.94
|
900
|
|
7/16/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
20.01
|
0
|
|
7/15/2015
|
+2.20 / +7.43%
|
32.40
|
32.40
|
28.60
|
31.80
|
30.21
|
20.01
|
755
|
|
7/14/2015
|
+2.00 / +7.25%
|
28.00
|
29.60
|
27.70
|
29.60
|
27.85
|
18.62
|
300
|
|
7/13/2015
|
+0.60 / +2.22%
|
29.70
|
29.70
|
27.60
|
27.60
|
28.95
|
17.37
|
2,600
|
|
7/10/2015
|
-2.30 / -7.85%
|
30.90
|
31.00
|
27.00
|
27.00
|
29.72
|
16.99
|
3,700
|
|
7/9/2015
|
-2.20 / -6.98%
|
29.30
|
30.70
|
29.30
|
29.30
|
30.23
|
18.44
|
500
|
|
7/8/2015
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
19.82
|
2,600
|
|
7/7/2015
|
+1.80 / +6.16%
|
31.40
|
31.40
|
26.60
|
31.00
|
28.11
|
19.50
|
822
|
|
7/6/2015
|
-2.40 / -7.59%
|
28.70
|
31.00
|
28.50
|
29.20
|
29.02
|
18.37
|
5,900
|
|
7/3/2015
|
-0.10 / -0.32%
|
30.00
|
31.60
|
29.40
|
31.60
|
30.55
|
19.88
|
1,700
|
|
7/2/2015
|
+0.10 / +0.32%
|
29.60
|
31.70
|
28.60
|
31.70
|
30.60
|
19.95
|
2,100
|
|
7/1/2015
|
-0.20 / -0.63%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.06
|
19.88
|
1,100
|
|
6/30/2015
|
+0.10 / +0.32%
|
32.00
|
32.00
|
29.70
|
31.80
|
31.16
|
20.01
|
2,100
|
|
|