Closing price on 8/26/2014
|
|
Open |
28.00 |
High |
29.90 |
Low |
28.00 |
Volume |
1,400 |
Split-adjusted Price |
17.78 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2014
|
-0.30 / -1.00%
|
28.00
|
29.90
|
28.00
|
29.70
|
29.70
|
17.78
|
1,400
|
|
8/25/2014
|
0.00 / 0.00%
|
27.10
|
30.40
|
27.10
|
30.00
|
30.00
|
17.96
|
1,500
|
|
8/22/2014
|
-1.00 / -3.23%
|
28.00
|
30.00
|
28.00
|
30.00
|
30.00
|
17.96
|
900
|
|
8/21/2014
|
+0.20 / +0.65%
|
28.00
|
31.00
|
27.80
|
31.00
|
31.00
|
18.56
|
1,407
|
|
8/20/2014
|
+2.80 / +10.00%
|
29.00
|
30.80
|
27.10
|
30.80
|
30.80
|
18.44
|
1,000
|
|
8/19/2014
|
-0.30 / -1.06%
|
27.00
|
28.00
|
27.00
|
28.00
|
28.00
|
16.76
|
373
|
|
8/18/2014
|
+0.30 / +1.07%
|
29.90
|
29.90
|
25.30
|
28.30
|
28.30
|
16.94
|
300
|
|
8/15/2014
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.10
|
28.00
|
28.00
|
16.76
|
600
|
|
8/14/2014
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.76
|
100
|
|
8/13/2014
|
0.00 / 0.00%
|
30.80
|
30.80
|
27.10
|
28.00
|
28.00
|
16.76
|
3,000
|
|
8/12/2014
|
-0.50 / -1.75%
|
30.00
|
30.00
|
27.10
|
28.00
|
28.00
|
16.76
|
1,400
|
|
8/11/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
17.06
|
0
|
|
8/8/2014
|
+0.50 / +1.79%
|
26.60
|
28.50
|
26.50
|
28.50
|
28.50
|
17.06
|
3,400
|
|
8/7/2014
|
+0.10 / +0.36%
|
26.80
|
28.00
|
26.80
|
28.00
|
28.00
|
16.76
|
420
|
|
8/6/2014
|
-0.10 / -0.36%
|
26.00
|
27.90
|
26.00
|
27.90
|
27.90
|
16.70
|
400
|
|
8/5/2014
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.76
|
100
|
|
8/4/2014
|
-0.10 / -0.35%
|
27.20
|
28.20
|
27.20
|
28.20
|
28.20
|
16.88
|
220
|
|
8/1/2014
|
-0.50 / -1.74%
|
27.10
|
28.30
|
26.10
|
28.30
|
28.30
|
16.94
|
300
|
|
7/31/2014
|
+0.80 / +2.86%
|
30.00
|
30.00
|
25.30
|
28.80
|
28.80
|
17.24
|
700
|
|
7/30/2014
|
-1.20 / -4.11%
|
27.00
|
28.00
|
26.80
|
28.00
|
28.00
|
16.76
|
600
|
|
7/29/2014
|
-0.60 / -2.01%
|
28.10
|
29.20
|
28.10
|
29.20
|
29.20
|
17.48
|
200
|
|
7/28/2014
|
+1.40 / +4.93%
|
31.20
|
31.20
|
28.50
|
29.80
|
29.80
|
17.84
|
1,500
|
|
7/25/2014
|
-0.50 / -1.73%
|
28.00
|
28.40
|
27.20
|
28.40
|
28.40
|
17.00
|
600
|
|
7/24/2014
|
-1.00 / -3.34%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.90
|
17.30
|
900
|
|
7/23/2014
|
-0.80 / -2.61%
|
28.10
|
30.00
|
28.10
|
29.90
|
29.90
|
17.90
|
400
|
|
7/22/2014
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
18.38
|
0
|
|
7/21/2014
|
-0.20 / -0.65%
|
28.00
|
30.70
|
28.00
|
30.70
|
30.70
|
18.38
|
1,000
|
|
7/18/2014
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
18.50
|
200
|
|
7/17/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.56
|
0
|
|
7/16/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.56
|
0
|
|
|