Closing price on 8/15/2008
|
|
Open |
25.20 |
High |
25.20 |
Low |
25.20 |
Volume |
5,300 |
Split-adjusted Price |
8.24 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2008
|
+0.90 / +3.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.24
|
5,300
|
|
8/14/2008
|
+0.60 / +2.53%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.30
|
7.95
|
22,400
|
|
8/13/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
22.00
|
23.70
|
23.70
|
7.75
|
29,400
|
|
8/12/2008
|
+0.70 / +3.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.46
|
40,600
|
|
8/11/2008
|
+0.40 / +1.84%
|
21.70
|
22.10
|
21.70
|
22.10
|
22.10
|
7.23
|
12,500
|
|
8/8/2008
|
+1.50 / +7.43%
|
21.50
|
21.70
|
20.30
|
21.70
|
21.70
|
7.10
|
20,900
|
|
8/7/2008
|
-0.40 / -1.94%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
6.61
|
26,900
|
|
8/6/2008
|
+1.00 / +5.10%
|
19.30
|
20.60
|
19.30
|
20.60
|
20.60
|
6.74
|
14,500
|
|
8/5/2008
|
-0.50 / -2.49%
|
21.20
|
21.20
|
19.60
|
19.60
|
19.60
|
6.41
|
7,600
|
|
8/4/2008
|
+0.20 / +1.01%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
6.57
|
13,400
|
|
8/1/2008
|
-0.40 / -1.97%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
6.51
|
16,700
|
|
7/31/2008
|
-0.70 / -3.33%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
6.64
|
12,200
|
|
7/30/2008
|
-1.00 / -4.55%
|
21.30
|
21.80
|
21.00
|
21.00
|
21.00
|
6.87
|
12,300
|
|
7/29/2008
|
+0.40 / +1.85%
|
21.60
|
22.40
|
20.80
|
22.00
|
22.00
|
7.19
|
23,600
|
|
7/28/2008
|
-0.80 / -3.57%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.06
|
28,500
|
|
7/25/2008
|
-0.90 / -3.86%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.32
|
10,600
|
|
7/24/2008
|
-0.90 / -3.72%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.62
|
8,900
|
|
7/23/2008
|
-1.00 / -3.97%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
7.91
|
100
|
|
7/22/2008
|
-1.00 / -3.82%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.24
|
100
|
|
7/21/2008
|
-0.70 / -2.60%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
8.57
|
6,000
|
|
7/18/2008
|
-1.20 / -4.27%
|
29.10
|
29.10
|
26.90
|
26.90
|
26.90
|
8.80
|
7,200
|
|
7/17/2008
|
+0.70 / +2.55%
|
27.10
|
28.10
|
27.10
|
28.10
|
28.10
|
9.19
|
27,400
|
|
7/16/2008
|
+1.00 / +3.79%
|
27.40
|
27.40
|
25.40
|
27.40
|
27.40
|
8.96
|
73,500
|
|
7/15/2008
|
+0.90 / +3.53%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
8.63
|
20,800
|
|
7/14/2008
|
+0.90 / +3.66%
|
25.50
|
25.50
|
24.60
|
25.50
|
25.50
|
8.34
|
19,700
|
|
7/11/2008
|
+0.90 / +3.80%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
8.04
|
19,400
|
|
7/10/2008
|
+0.80 / +3.49%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
7.75
|
13,900
|
|
7/9/2008
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.90
|
7.49
|
41,100
|
|
7/8/2008
|
+1.70 / +8.10%
|
21.40
|
22.80
|
21.40
|
22.70
|
22.70
|
7.42
|
26,300
|
|
7/7/2008
|
-0.60 / -2.78%
|
22.40
|
22.40
|
20.80
|
21.00
|
21.00
|
6.87
|
48,800
|
|
|