Closing price on 8/25/2016
|
|
Open |
22.20 |
High |
22.20 |
Low |
21.80 |
Volume |
1,800 |
Split-adjusted Price |
21.05 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2016
|
-0.60 / -2.64%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.97
|
21.05
|
1,800
|
|
8/24/2016
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.62
|
100
|
|
8/23/2016
|
+0.80 / +3.64%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.08
|
21.72
|
6,700
|
|
8/22/2016
|
-0.40 / -1.79%
|
22.40
|
23.80
|
22.00
|
22.00
|
22.15
|
20.95
|
3,340
|
|
8/19/2016
|
-1.50 / -6.28%
|
22.00
|
24.00
|
21.70
|
22.40
|
23.90
|
21.34
|
7,700
|
|
8/18/2016
|
-2.60 / -9.81%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.93
|
22.76
|
430
|
|
8/17/2016
|
+1.50 / +6.00%
|
24.00
|
26.90
|
24.00
|
26.50
|
25.33
|
25.24
|
740
|
|
8/16/2016
|
+1.60 / +6.84%
|
23.50
|
25.00
|
23.50
|
25.00
|
23.98
|
23.81
|
7,300
|
|
8/15/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.29
|
0
|
|
8/12/2016
|
+0.90 / +4.00%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.04
|
22.29
|
1,500
|
|
8/11/2016
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.43
|
200
|
|
8/10/2016
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.50
|
22.38
|
300
|
|
8/9/2016
|
-0.30 / -1.35%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.57
|
20.95
|
730
|
|
8/8/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.24
|
400
|
|
8/5/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.34
|
0
|
|
8/4/2016
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.34
|
100
|
|
8/3/2016
|
+1.10 / +5.09%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.62
|
160
|
|
8/2/2016
|
-2.40 / -10.00%
|
21.70
|
22.40
|
21.60
|
21.60
|
21.81
|
20.57
|
1,005
|
|
8/1/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.86
|
0
|
|
7/29/2016
|
+0.10 / +0.42%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.33
|
22.86
|
700
|
|
7/28/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.76
|
0
|
|
7/27/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.76
|
0
|
|
7/26/2016
|
0.00 / 0.00%
|
22.00
|
23.90
|
22.00
|
23.90
|
22.32
|
22.76
|
600
|
|
7/25/2016
|
-0.30 / -1.24%
|
21.80
|
23.90
|
21.80
|
23.90
|
22.73
|
22.76
|
1,200
|
|
7/22/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.05
|
0
|
|
7/21/2016
|
-0.40 / -1.63%
|
22.50
|
24.20
|
22.50
|
24.20
|
22.78
|
23.05
|
600
|
|
7/20/2016
|
+1.90 / +8.37%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.43
|
100
|
|
7/19/2016
|
+0.20 / +0.89%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.12
|
21.62
|
600
|
|
7/18/2016
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.08
|
21.43
|
600
|
|
7/15/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.95
|
5,300
|
|
|