Closing price on 1/27/2021
|
|
Open |
63.10 |
High |
63.20 |
Low |
62.00 |
Volume |
1,400 |
Split-adjusted Price |
63.20 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2021
|
+0.10 / +0.16%
|
63.10
|
63.20
|
62.00
|
63.20
|
63.02
|
63.20
|
1,400
|
|
1/26/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
0
|
|
1/25/2021
|
+0.30 / +0.48%
|
62.50
|
63.10
|
62.50
|
63.10
|
62.70
|
63.10
|
300
|
|
1/22/2021
|
-6.90 / -9.90%
|
69.70
|
69.70
|
62.80
|
62.80
|
62.86
|
62.80
|
11,300
|
|
1/21/2021
|
-7.70 / -9.95%
|
70.00
|
70.00
|
69.70
|
69.70
|
69.73
|
69.70
|
2,900
|
|
1/20/2021
|
-8.50 / -9.90%
|
79.70
|
79.70
|
77.40
|
77.40
|
77.73
|
77.40
|
700
|
|
1/19/2021
|
+3.90 / +4.76%
|
76.20
|
85.90
|
76.20
|
85.90
|
80.08
|
85.90
|
400
|
|
1/18/2021
|
0.00 / 0.00%
|
81.90
|
82.00
|
81.90
|
82.00
|
81.93
|
82.00
|
800
|
|
1/15/2021
|
0.00 / 0.00%
|
82.20
|
82.20
|
75.70
|
82.00
|
77.13
|
82.00
|
1,000
|
|
1/14/2021
|
+2.00 / +2.50%
|
81.50
|
82.00
|
81.50
|
82.00
|
81.74
|
82.00
|
1,000
|
|
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
|
|
|