Closing price on 8/15/2017
|
|
Open |
49.20 |
High |
49.20 |
Low |
49.20 |
Volume |
300 |
Split-adjusted Price |
49.20 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2017
|
+0.10 / +0.20%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
300
|
|
8/14/2017
|
-0.90 / -1.80%
|
52.40
|
52.40
|
48.10
|
49.10
|
49.87
|
49.10
|
300
|
|
8/11/2017
|
-0.50 / -0.99%
|
52.00
|
52.50
|
50.00
|
50.00
|
51.22
|
50.00
|
640
|
|
8/10/2017
|
-5.50 / -9.82%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
110
|
|
8/9/2017
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
0
|
|
8/8/2017
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
0
|
|
8/7/2017
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
15,100
|
|
8/4/2017
|
-1.00 / -1.75%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.33
|
56.00
|
210
|
|
8/3/2017
|
+1.20 / +2.15%
|
57.00
|
61.10
|
52.00
|
57.00
|
59.42
|
57.00
|
63,500
|
|
8/2/2017
|
+1.80 / +3.33%
|
53.90
|
55.80
|
53.00
|
55.80
|
54.70
|
55.80
|
2,100
|
|
8/1/2017
|
+4.00 / +8.00%
|
50.00
|
54.00
|
50.00
|
54.00
|
52.38
|
54.00
|
1,110
|
|
7/31/2017
|
+2.40 / +5.04%
|
46.10
|
50.00
|
43.10
|
50.00
|
43.38
|
50.00
|
35,200
|
|
7/28/2017
|
-1.90 / -3.84%
|
49.60
|
51.50
|
47.60
|
47.60
|
49.77
|
47.60
|
8,400
|
|
7/27/2017
|
-3.00 / -5.71%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
334
|
|
7/26/2017
|
-4.00 / -7.08%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
350
|
|
7/25/2017
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
0
|
|
7/24/2017
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
34
|
|
7/21/2017
|
+1.50 / +2.73%
|
56.00
|
58.50
|
56.00
|
56.50
|
57.13
|
56.50
|
2,000
|
|
7/20/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
0
|
|
7/19/2017
|
-3.90 / -6.62%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
200
|
|
7/18/2017
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
300
|
|
7/17/2017
|
0.00 / 0.00%
|
60.00
|
63.00
|
56.00
|
58.90
|
60.17
|
58.90
|
98,294
|
|
7/14/2017
|
+0.40 / +0.68%
|
58.50
|
58.90
|
56.80
|
58.90
|
58.31
|
58.90
|
33,900
|
|
7/13/2017
|
+1.50 / +2.63%
|
57.00
|
58.50
|
57.00
|
58.50
|
57.55
|
58.50
|
5,500
|
|
7/12/2017
|
+1.30 / +2.33%
|
55.40
|
57.00
|
55.00
|
57.00
|
55.18
|
57.00
|
52,423
|
|
7/11/2017
|
+3.70 / +7.12%
|
52.00
|
55.70
|
52.00
|
55.70
|
54.32
|
55.70
|
504
|
|
7/10/2017
|
+1.50 / +2.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
100
|
|
7/7/2017
|
+1.40 / +2.85%
|
46.50
|
50.50
|
45.90
|
50.50
|
46.05
|
50.50
|
27,000
|
|
7/6/2017
|
-3.90 / -7.36%
|
49.60
|
49.60
|
49.10
|
49.10
|
49.28
|
49.10
|
500
|
|
7/5/2017
|
-2.00 / -3.64%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
200
|
|
|