Closing price on 8/22/2012
|
|
Open |
14.30 |
High |
14.50 |
Low |
14.20 |
Volume |
500 |
Split-adjusted Price |
7.08 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
7.08
|
500
|
|
8/21/2012
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
7.23
|
1,500
|
|
8/20/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.28
|
0
|
|
8/17/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.28
|
0
|
|
8/16/2012
|
-0.50 / -3.31%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.28
|
7,400
|
|
8/15/2012
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
7.53
|
1,700
|
|
8/14/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.63
|
0
|
|
8/13/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.63
|
1,200
|
|
8/10/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
7.72
|
4,000
|
|
8/9/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
0
|
|
8/8/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
2,000
|
|
8/7/2012
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
1,000
|
|
8/6/2012
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
7.63
|
1,300
|
|
8/3/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
7.43
|
1,100
|
|
8/2/2012
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
7.48
|
3,300
|
|
8/1/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.38
|
100
|
|
7/31/2012
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
7.38
|
1,200
|
|
7/30/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.58
|
300
|
|
7/27/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.58
|
0
|
|
7/26/2012
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.58
|
300
|
|
7/25/2012
|
+0.20 / +1.32%
|
14.80
|
15.40
|
14.30
|
15.40
|
15.40
|
7.67
|
400
|
|
7/24/2012
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
7.58
|
1,100
|
|
7/23/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
7.48
|
800
|
|
7/20/2012
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.48
|
1,600
|
|
7/19/2012
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
100
|
|
7/18/2012
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
100
|
|
7/17/2012
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.67
|
200
|
|
7/16/2012
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
7.18
|
1,000
|
|
7/13/2012
|
-0.80 / -5.33%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
7.08
|
900
|
|
7/12/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.48
|
0
|
|
|