|
Closing price on 9/29/2008
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
20.10 |
| Volume |
3,700 |
| Split-adjusted Price |
6.87 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
-0.30 / -1.41%
|
22.10
|
22.10
|
20.10
|
21.00
|
21.00
|
6.87
|
3,700
|
|
|
9/26/2008
|
-0.30 / -1.39%
|
21.60
|
21.70
|
20.50
|
21.30
|
21.30
|
6.96
|
10,700
|
|
|
9/25/2008
|
+1.00 / +4.85%
|
20.60
|
21.60
|
19.50
|
21.60
|
21.60
|
7.06
|
11,600
|
|
|
9/24/2008
|
-0.90 / -4.19%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.60
|
6.74
|
9,500
|
|
|
9/23/2008
|
+0.30 / +1.42%
|
22.30
|
22.60
|
21.20
|
21.50
|
21.50
|
7.03
|
17,700
|
|
|
9/22/2008
|
+0.80 / +3.92%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.93
|
1,000
|
|
|
9/19/2008
|
+1.30 / +6.81%
|
19.10
|
20.40
|
19.10
|
20.40
|
20.40
|
6.67
|
3,800
|
|
|
9/18/2008
|
-0.90 / -4.50%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
6.25
|
9,100
|
|
|
9/17/2008
|
-0.90 / -4.31%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
6.54
|
14,200
|
|
|
9/16/2008
|
-1.10 / -5.00%
|
23.00
|
23.30
|
20.70
|
20.90
|
20.90
|
6.83
|
19,500
|
|
|
9/15/2008
|
0.00 / 0.00%
|
21.10
|
23.70
|
21.10
|
22.00
|
22.00
|
7.19
|
15,200
|
|
|
9/12/2008
|
-1.20 / -5.17%
|
23.00
|
23.80
|
21.90
|
22.00
|
22.00
|
7.19
|
27,800
|
|
|
9/11/2008
|
-0.30 / -1.28%
|
25.10
|
25.10
|
23.10
|
23.20
|
23.20
|
7.59
|
6,200
|
|
|
9/10/2008
|
-0.50 / -2.08%
|
24.60
|
24.60
|
22.90
|
23.50
|
23.50
|
7.68
|
23,100
|
|
|
9/9/2008
|
-1.00 / -4.00%
|
24.20
|
25.80
|
24.00
|
24.00
|
24.00
|
7.85
|
23,300
|
|
|
9/8/2008
|
-1.00 / -3.85%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.00
|
8.17
|
23,900
|
|
|
9/5/2008
|
-1.00 / -3.70%
|
25.50
|
27.00
|
25.50
|
26.00
|
26.00
|
8.50
|
10,900
|
|
|
9/4/2008
|
-0.60 / -2.17%
|
25.70
|
29.10
|
25.70
|
27.00
|
27.00
|
8.83
|
18,800
|
|
|
9/3/2008
|
+0.30 / +1.10%
|
27.60
|
27.60
|
27.10
|
27.60
|
27.60
|
9.02
|
29,800
|
|
|
8/29/2008
|
-0.30 / -1.09%
|
25.70
|
27.50
|
25.70
|
27.30
|
27.30
|
8.93
|
14,500
|
|
|
8/28/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.02
|
3,500
|
|
|
8/27/2008
|
+0.50 / +1.75%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.00
|
9.48
|
18,700
|
|
|
8/26/2008
|
+1.70 / +6.34%
|
28.50
|
28.50
|
26.80
|
28.50
|
28.50
|
9.32
|
63,900
|
|
|
8/25/2008
|
+2.00 / +8.06%
|
23.40
|
26.80
|
23.40
|
26.80
|
26.80
|
8.76
|
46,600
|
|
|
8/22/2008
|
-1.20 / -4.62%
|
26.10
|
26.50
|
23.10
|
24.80
|
24.80
|
8.11
|
22,200
|
|
|
8/21/2008
|
+1.60 / +6.56%
|
24.40
|
26.10
|
24.00
|
26.00
|
26.00
|
8.50
|
23,600
|
|
|
8/20/2008
|
-1.10 / -4.31%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
7.98
|
25,400
|
|
|
8/19/2008
|
-1.40 / -5.20%
|
28.50
|
28.70
|
25.10
|
25.50
|
25.50
|
8.34
|
24,500
|
|
|
8/18/2008
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
8.80
|
47,000
|
|
|
8/15/2008
|
+0.90 / +3.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.24
|
5,300
|
|
|