Closing price on 1/13/2021
|
|
Open |
80.10 |
High |
80.10 |
Low |
80.00 |
Volume |
1,600 |
Split-adjusted Price |
80.00 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2021
|
-7.00 / -8.05%
|
80.10
|
80.10
|
80.00
|
80.00
|
80.01
|
80.00
|
1,600
|
|
1/12/2021
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
1,000
|
|
1/11/2021
|
+6.40 / +7.94%
|
80.80
|
87.00
|
72.60
|
87.00
|
75.80
|
87.00
|
15,600
|
|
1/8/2021
|
-5.00 / -5.84%
|
80.70
|
80.70
|
80.60
|
80.60
|
80.61
|
80.60
|
1,400
|
|
1/7/2021
|
0.00 / 0.00%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
0
|
|
1/6/2021
|
-7.10 / -7.66%
|
85.50
|
85.60
|
85.50
|
85.60
|
85.55
|
85.60
|
200
|
|
1/5/2021
|
-10.30 / -10.00%
|
92.70
|
92.70
|
92.70
|
92.70
|
92.70
|
92.70
|
254,500
|
|
1/4/2021
|
0.00 / 0.00%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
104,000
|
|
12/31/2020
|
+5.00 / +5.10%
|
98.00
|
103.00
|
98.00
|
103.00
|
99.67
|
103.00
|
900
|
|
12/30/2020
|
+5.00 / +5.38%
|
92.00
|
98.00
|
92.00
|
98.00
|
93.19
|
98.00
|
2,600
|
|
12/29/2020
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
0
|
|
12/28/2020
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
208,000
|
|
12/25/2020
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
0
|
|
12/24/2020
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
0
|
|
12/23/2020
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
0
|
|
12/22/2020
|
-1.50 / -1.59%
|
85.50
|
93.00
|
85.10
|
93.00
|
89.23
|
93.00
|
305,600
|
|
12/21/2020
|
+7.40 / +8.50%
|
88.50
|
94.50
|
88.00
|
94.50
|
89.45
|
94.50
|
1,000
|
|
12/18/2020
|
+7.90 / +9.97%
|
79.30
|
87.10
|
79.00
|
87.10
|
79.38
|
87.10
|
2,400
|
|
12/17/2020
|
-8.60 / -9.79%
|
88.00
|
88.00
|
79.20
|
79.20
|
83.60
|
79.20
|
200
|
|
12/16/2020
|
-6.60 / -6.99%
|
87.80
|
87.80
|
87.80
|
87.80
|
87.80
|
87.80
|
100
|
|
12/15/2020
|
0.00 / 0.00%
|
94.40
|
94.40
|
94.40
|
94.40
|
94.40
|
94.40
|
0
|
|
12/14/2020
|
-0.20 / -0.21%
|
90.00
|
94.40
|
90.00
|
94.40
|
90.00
|
94.40
|
300
|
|
12/11/2020
|
+8.60 / +10.00%
|
85.00
|
94.60
|
85.00
|
94.60
|
88.95
|
94.60
|
1,700
|
|
12/10/2020
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
600
|
|
12/9/2020
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
0
|
|
12/8/2020
|
0.00 / 0.00%
|
94.50
|
94.50
|
86.00
|
86.00
|
87.42
|
86.00
|
600
|
|
12/7/2020
|
-7.00 / -7.53%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
100
|
|
12/4/2020
|
+6.10 / +7.02%
|
88.50
|
95.50
|
88.50
|
93.00
|
94.25
|
93.00
|
1,400
|
|
12/3/2020
|
-0.10 / -0.11%
|
86.90
|
86.90
|
86.90
|
86.90
|
86.90
|
86.90
|
200
|
|
12/2/2020
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
0
|
|
|