Closing price on 9/28/2011
|
|
Open |
15.40 |
High |
16.20 |
Low |
15.40 |
Volume |
4,500 |
Split-adjusted Price |
7.32 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2011
|
-0.10 / -0.62%
|
15.40
|
16.20
|
15.40
|
16.00
|
16.00
|
7.32
|
4,500
|
|
9/27/2011
|
-0.90 / -5.29%
|
16.10
|
17.80
|
16.10
|
16.10
|
16.10
|
7.36
|
1,200
|
|
9/26/2011
|
-1.00 / -5.56%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
7.78
|
9,800
|
|
9/23/2011
|
+0.80 / +4.65%
|
18.40
|
18.40
|
16.70
|
18.00
|
18.00
|
8.23
|
47,300
|
|
9/22/2011
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.87
|
18,300
|
|
9/21/2011
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.36
|
9,200
|
|
9/20/2011
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.91
|
3,400
|
|
9/19/2011
|
-1.60 / -10.13%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.49
|
6,900
|
|
9/16/2011
|
+1.40 / +9.72%
|
14.40
|
15.90
|
14.40
|
15.80
|
15.80
|
7.23
|
14,500
|
|
9/15/2011
|
-1.60 / -10.00%
|
14.10
|
15.90
|
14.10
|
14.40
|
14.40
|
6.59
|
27,100
|
|
9/14/2011
|
-0.30 / -1.84%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
7.32
|
7,700
|
|
9/13/2011
|
+1.60 / +10.88%
|
15.00
|
16.30
|
15.00
|
16.30
|
16.30
|
7.46
|
8,000
|
|
9/12/2011
|
-0.40 / -2.65%
|
14.70
|
16.20
|
14.70
|
14.70
|
14.70
|
6.72
|
34,500
|
|
9/9/2011
|
-1.20 / -7.36%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
6.91
|
7,000
|
|
9/8/2011
|
-0.40 / -2.40%
|
15.00
|
16.30
|
14.60
|
16.30
|
16.30
|
7.46
|
43,900
|
|
9/7/2011
|
+1.10 / +7.05%
|
15.10
|
16.70
|
15.10
|
16.70
|
16.70
|
7.64
|
8,200
|
|
9/6/2011
|
0.00 / 0.00%
|
15.90
|
16.60
|
14.90
|
15.60
|
15.60
|
7.14
|
22,700
|
|
9/5/2011
|
-1.10 / -6.59%
|
15.80
|
16.50
|
15.60
|
15.60
|
15.60
|
7.14
|
13,800
|
|
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
|
|
|