Closing price on 9/8/2009
|
|
Open |
26.00 |
High |
26.50 |
Low |
25.50 |
Volume |
11,300 |
Split-adjusted Price |
9.47 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2009
|
+0.90 / +3.52%
|
26.00
|
26.50
|
25.50
|
26.50
|
26.50
|
9.47
|
11,300
|
|
9/7/2009
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
9.15
|
7,700
|
|
9/4/2009
|
-0.80 / -3.05%
|
26.30
|
26.30
|
25.40
|
25.40
|
25.40
|
9.08
|
8,100
|
|
9/3/2009
|
-0.80 / -2.96%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
9.37
|
9,700
|
|
9/1/2009
|
-0.30 / -1.10%
|
27.40
|
27.60
|
26.80
|
27.00
|
27.00
|
9.65
|
12,200
|
|
8/31/2009
|
+0.70 / +2.63%
|
27.00
|
27.30
|
26.50
|
27.30
|
27.30
|
9.76
|
29,900
|
|
8/28/2009
|
+1.10 / +4.31%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.60
|
9.51
|
12,500
|
|
8/27/2009
|
-0.20 / -0.78%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.50
|
9.12
|
3,800
|
|
8/26/2009
|
-0.20 / -0.77%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.70
|
9.19
|
14,700
|
|
8/25/2009
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.90
|
9.26
|
7,600
|
|
8/24/2009
|
-0.40 / -1.50%
|
26.40
|
26.40
|
25.80
|
26.20
|
26.20
|
9.37
|
17,100
|
|
8/21/2009
|
-0.20 / -0.75%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.60
|
9.51
|
2,500
|
|
8/20/2009
|
-0.20 / -0.74%
|
28.30
|
28.30
|
26.60
|
26.80
|
26.80
|
9.58
|
10,300
|
|
8/19/2009
|
+1.50 / +5.88%
|
27.00
|
27.00
|
26.30
|
27.00
|
27.00
|
9.65
|
18,000
|
|
8/18/2009
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.50
|
9.12
|
16,700
|
|
8/17/2009
|
-0.40 / -1.54%
|
26.40
|
26.40
|
25.00
|
25.60
|
25.60
|
9.15
|
5,900
|
|
8/14/2009
|
-0.20 / -0.76%
|
24.80
|
26.00
|
24.70
|
26.00
|
26.00
|
9.29
|
7,600
|
|
8/13/2009
|
-0.40 / -1.50%
|
28.30
|
28.30
|
26.20
|
26.20
|
26.20
|
9.37
|
15,700
|
|
8/12/2009
|
-1.60 / -5.67%
|
28.30
|
28.50
|
26.50
|
26.60
|
26.60
|
9.51
|
9,600
|
|
8/11/2009
|
+1.70 / +6.42%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.20
|
10.08
|
42,100
|
|
8/10/2009
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
9.47
|
20,400
|
|
8/7/2009
|
+1.60 / +6.75%
|
24.80
|
25.30
|
24.60
|
25.30
|
25.30
|
9.04
|
25,700
|
|
8/6/2009
|
-0.80 / -3.27%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
8.47
|
4,900
|
|
8/5/2009
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.76
|
400
|
|
8/4/2009
|
+0.50 / +2.13%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
8.58
|
1,900
|
|
8/3/2009
|
-0.70 / -2.89%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
8.40
|
800
|
|
7/31/2009
|
+1.90 / +8.52%
|
23.20
|
24.20
|
23.20
|
24.20
|
24.20
|
8.65
|
2,600
|
|
7/30/2009
|
-1.50 / -6.30%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
7.97
|
400
|
|
7/29/2009
|
-2.20 / -8.46%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.51
|
1,200
|
|
7/28/2009
|
+0.60 / +2.36%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
9.29
|
1,000
|
|
|