Closing price on 8/3/2012
|
|
Open |
14.80 |
High |
14.90 |
Low |
14.80 |
Volume |
1,100 |
Split-adjusted Price |
7.43 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/11/2012
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
7.48
|
200
|
|
7/10/2012
|
-0.90 / -5.66%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
7.48
|
7,600
|
|
7/9/2012
|
+0.30 / +1.92%
|
14.70
|
15.90
|
14.60
|
15.90
|
15.90
|
7.92
|
3,600
|
|
7/6/2012
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
100
|
|
7/5/2012
|
+0.80 / +5.48%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
7.67
|
200
|
|
7/4/2012
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
7.28
|
2,800
|
|
7/3/2012
|
-0.80 / -5.16%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
7.33
|
4,000
|
|
7/2/2012
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
7.72
|
400
|
|
6/29/2012
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
7.23
|
500
|
|
6/28/2012
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.67
|
100
|
|
6/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
7.18
|
700
|
|
6/26/2012
|
-0.60 / -4.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
7.18
|
2,700
|
|
6/25/2012
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
7.48
|
1,800
|
|
|