Closing price on 9/1/2011
|
|
Open |
16.50 |
High |
16.70 |
Low |
14.80 |
Volume |
50,100 |
Split-adjusted Price |
7.64 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2011
|
+1.40 / +9.15%
|
16.50
|
16.70
|
14.80
|
16.70
|
16.70
|
7.64
|
50,100
|
|
8/31/2011
|
-0.90 / -5.56%
|
17.00
|
17.00
|
15.30
|
15.30
|
15.30
|
7.00
|
6,300
|
|
8/30/2011
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
7.41
|
9,400
|
|
8/29/2011
|
+0.70 / +4.79%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
7.00
|
12,100
|
|
8/26/2011
|
+0.50 / +3.55%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
6.68
|
5,900
|
|
8/25/2011
|
+0.90 / +6.82%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
6.45
|
4,500
|
|
8/24/2011
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
6.04
|
3,300
|
|
8/23/2011
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
6.08
|
300
|
|
8/22/2011
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
6.13
|
1,200
|
|
8/19/2011
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
5.99
|
2,600
|
|
8/18/2011
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
6.04
|
200
|
|
8/17/2011
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.95
|
500
|
|
8/16/2011
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
5.90
|
2,100
|
|
8/15/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.95
|
300
|
|
8/12/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.95
|
0
|
|
8/11/2011
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.95
|
2,300
|
|
8/10/2011
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.63
|
0
|
|
8/9/2011
|
-0.80 / -6.25%
|
13.60
|
13.60
|
12.00
|
12.00
|
12.00
|
5.49
|
1,300
|
|
8/8/2011
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
5.85
|
2,700
|
|
8/5/2011
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
100
|
|
8/4/2011
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
5.95
|
600
|
|
8/3/2011
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.90
|
0
|
|
8/2/2011
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
5.85
|
4,800
|
|
8/1/2011
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.04
|
0
|
|
7/29/2011
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
5.95
|
3,800
|
|
7/28/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
3,400
|
|
7/27/2011
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.13
|
200
|
|
7/26/2011
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
5.99
|
500
|
|
7/25/2011
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
6.17
|
3,800
|
|
7/22/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.17
|
600
|
|
|