Closing price on 8/20/2010
|
|
Open |
45.70 |
High |
45.70 |
Low |
42.80 |
Volume |
38,200 |
Split-adjusted Price |
16.45 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2010
|
-1.50 / -3.39%
|
45.70
|
45.70
|
42.80
|
42.80
|
42.80
|
16.45
|
38,200
|
|
8/19/2010
|
-0.70 / -1.56%
|
46.40
|
46.40
|
44.30
|
44.30
|
44.30
|
17.03
|
30,100
|
|
8/18/2010
|
-2.00 / -4.26%
|
47.00
|
47.70
|
44.60
|
45.00
|
45.00
|
17.30
|
42,900
|
|
8/17/2010
|
-1.00 / -2.08%
|
48.80
|
48.80
|
44.00
|
47.00
|
47.00
|
18.07
|
41,900
|
|
8/16/2010
|
+3.00 / +6.67%
|
45.40
|
48.00
|
45.00
|
48.00
|
48.00
|
18.45
|
91,000
|
|
8/13/2010
|
-0.60 / -1.32%
|
45.00
|
45.80
|
45.00
|
45.00
|
45.00
|
17.30
|
67,900
|
|
8/12/2010
|
-1.90 / -4.00%
|
48.80
|
48.80
|
45.60
|
45.60
|
45.60
|
17.53
|
32,800
|
|
8/11/2010
|
-1.00 / -2.06%
|
49.10
|
49.40
|
46.00
|
47.50
|
47.50
|
18.26
|
55,200
|
|
8/10/2010
|
-0.50 / -1.02%
|
51.30
|
51.30
|
48.50
|
48.50
|
48.50
|
18.64
|
61,800
|
|
8/9/2010
|
-2.00 / -3.92%
|
52.00
|
53.90
|
48.40
|
49.00
|
49.00
|
18.84
|
81,600
|
|
8/6/2010
|
-0.50 / -0.97%
|
52.50
|
53.40
|
50.10
|
51.00
|
51.00
|
19.60
|
71,700
|
|
8/5/2010
|
0.00 / 0.00%
|
50.00
|
53.90
|
50.00
|
51.50
|
51.50
|
19.80
|
62,700
|
|
8/4/2010
|
-2.10 / -3.92%
|
54.80
|
54.80
|
51.40
|
51.50
|
51.50
|
19.80
|
82,700
|
|
8/3/2010
|
-1.40 / -2.55%
|
57.40
|
57.50
|
53.60
|
53.60
|
53.60
|
20.60
|
62,800
|
|
8/2/2010
|
-1.00 / -1.79%
|
57.00
|
59.80
|
53.80
|
55.00
|
55.00
|
21.14
|
34,500
|
|
7/30/2010
|
+1.00 / +1.82%
|
56.50
|
57.90
|
54.50
|
56.00
|
56.00
|
21.53
|
53,300
|
|
7/29/2010
|
-0.80 / -1.43%
|
57.90
|
57.90
|
54.50
|
55.00
|
55.00
|
21.14
|
59,800
|
|
7/28/2010
|
-0.90 / -1.59%
|
59.80
|
59.80
|
55.80
|
55.80
|
55.80
|
21.45
|
63,900
|
|
7/27/2010
|
-0.80 / -1.39%
|
61.50
|
61.90
|
56.70
|
56.70
|
56.70
|
21.80
|
63,000
|
|
7/26/2010
|
+2.10 / +3.79%
|
55.90
|
59.90
|
55.10
|
57.50
|
57.50
|
22.10
|
203,500
|
|
7/23/2010
|
-4.10 / -6.89%
|
55.40
|
59.40
|
55.40
|
55.40
|
55.40
|
21.30
|
225,900
|
|
7/22/2010
|
-3.00 / -4.80%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
22.87
|
6,700
|
|
7/21/2010
|
-1.40 / -2.19%
|
64.00
|
65.40
|
62.50
|
62.50
|
62.50
|
24.03
|
23,200
|
|
7/20/2010
|
-4.10 / -6.03%
|
68.80
|
69.50
|
63.90
|
63.90
|
63.90
|
24.56
|
69,400
|
|
7/19/2010
|
-1.30 / -1.88%
|
70.00
|
72.90
|
63.80
|
68.00
|
68.00
|
26.14
|
68,300
|
|
7/16/2010
|
+4.40 / +6.78%
|
69.00
|
69.30
|
64.80
|
69.30
|
69.30
|
26.64
|
223,000
|
|
7/15/2010
|
+3.40 / +5.53%
|
64.90
|
64.90
|
63.00
|
64.90
|
64.90
|
24.95
|
200,800
|
|
7/14/2010
|
+5.00 / +8.85%
|
57.00
|
61.50
|
57.00
|
61.50
|
61.50
|
23.64
|
189,700
|
|
7/13/2010
|
+1.70 / +3.10%
|
56.10
|
60.00
|
56.00
|
56.50
|
56.50
|
21.72
|
50,100
|
|
7/12/2010
|
+2.30 / +4.38%
|
56.00
|
56.80
|
53.50
|
54.80
|
54.80
|
21.07
|
59,200
|
|
|