Closing price on 8/9/2010
|
|
Open |
52.00 |
High |
53.90 |
Low |
48.40 |
Volume |
81,600 |
Split-adjusted Price |
18.84 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/9/2010
|
-0.50 / -0.94%
|
55.50
|
56.90
|
52.50
|
52.50
|
52.50
|
20.18
|
64,000
|
|
7/8/2010
|
+0.50 / +0.95%
|
54.00
|
56.00
|
53.00
|
53.00
|
53.00
|
20.37
|
50,500
|
|
7/7/2010
|
-1.40 / -2.60%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
20.18
|
42,500
|
|
7/6/2010
|
-2.20 / -3.92%
|
55.50
|
56.00
|
52.80
|
53.90
|
53.90
|
20.72
|
51,000
|
|
7/5/2010
|
+1.00 / +1.81%
|
56.90
|
56.90
|
53.20
|
56.10
|
56.10
|
21.57
|
73,200
|
|
7/2/2010
|
-0.50 / -0.90%
|
57.00
|
57.40
|
55.00
|
55.10
|
55.10
|
21.18
|
57,000
|
|
7/1/2010
|
-0.90 / -1.59%
|
57.50
|
57.50
|
55.60
|
55.60
|
55.60
|
21.37
|
58,700
|
|
6/30/2010
|
-0.70 / -1.22%
|
58.20
|
58.20
|
56.20
|
56.50
|
56.50
|
21.72
|
67,300
|
|
6/29/2010
|
-1.80 / -3.05%
|
60.00
|
60.90
|
57.20
|
57.20
|
57.20
|
21.99
|
59,500
|
|
|