Closing price on 1/7/2022
|
|
Open |
87.90 |
High |
87.90 |
Low |
87.90 |
Volume |
1,561,400 |
Split-adjusted Price |
87.90 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
0.00 / 0.00%
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
1,561,400
|
|
1/6/2022
|
0.00 / 0.00%
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
0
|
|
1/5/2022
|
-1.10 / -1.24%
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
100
|
|
1/4/2022
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
0
|
|
12/31/2021
|
+7.10 / +8.67%
|
75.00
|
89.00
|
75.00
|
89.00
|
88.48
|
89.00
|
3,300
|
|
12/30/2021
|
+6.90 / +9.20%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
600
|
|
12/29/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
100
|
|
12/28/2021
|
+4.90 / +6.99%
|
70.10
|
75.00
|
68.80
|
75.00
|
71.29
|
75.00
|
2,000
|
|
12/27/2021
|
+0.10 / +0.14%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
138,100
|
|
12/24/2021
|
+1.40 / +2.04%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
100
|
|
12/23/2021
|
-5.70 / -7.67%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
100
|
|
12/22/2021
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
0
|
|
12/21/2021
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
0
|
|
12/20/2021
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
184,000
|
|
12/17/2021
|
-1.00 / -1.33%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
100
|
|
12/16/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/15/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/14/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/13/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/10/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/7/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
12/3/2021
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
900
|
|
12/2/2021
|
+4.50 / +6.36%
|
68.30
|
75.30
|
68.30
|
75.30
|
71.67
|
75.30
|
600
|
|
12/1/2021
|
0.00 / 0.00%
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
0
|
|
11/30/2021
|
-4.10 / -5.47%
|
74.90
|
74.90
|
68.40
|
70.80
|
74.02
|
70.80
|
1,200
|
|
11/29/2021
|
+1.20 / +1.63%
|
73.70
|
74.90
|
73.70
|
74.90
|
74.90
|
74.90
|
2,200
|
|
11/26/2021
|
-0.20 / -0.27%
|
73.70
|
73.70
|
73.70
|
73.70
|
73.70
|
73.70
|
100
|
|
|