Closing price on 10/22/2019
|
|
Open |
119.00 |
High |
119.00 |
Low |
119.00 |
Volume |
125,000 |
Split-adjusted Price |
119.00 |
|
|
HHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2019
|
-5.50 / -4.42%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
125,000
|
|
10/21/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
386,400
|
|
10/18/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
0
|
|
10/17/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
200,000
|
|
10/16/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
0
|
|
10/15/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
151,165
|
|
10/14/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
140,900
|
|
10/11/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
0
|
|
10/10/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
0
|
|
10/9/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
0
|
|
10/8/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
170,000
|
|
10/7/2019
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
170,100
|
|
10/4/2019
|
+4.60 / +3.84%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
128,600
|
|
10/3/2019
|
-5.10 / -4.08%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
179,100
|
|
10/2/2019
|
+2.50 / +2.04%
|
114.40
|
125.00
|
114.40
|
125.00
|
119.70
|
125.00
|
121,900
|
|
10/1/2019
|
+11.10 / +9.96%
|
122.50
|
122.50
|
122.50
|
122.50
|
122.50
|
122.50
|
100
|
|
9/30/2019
|
+10.10 / +9.97%
|
110.00
|
111.40
|
110.00
|
111.40
|
110.70
|
111.40
|
280,200
|
|
9/27/2019
|
+9.20 / +9.99%
|
93.90
|
101.30
|
93.90
|
101.30
|
95.78
|
101.30
|
400
|
|
9/26/2019
|
0.00 / 0.00%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
0
|
|
9/25/2019
|
0.00 / 0.00%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
293,100
|
|
9/24/2019
|
-1.40 / -1.50%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
171,100
|
|
9/23/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/20/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/19/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/18/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/17/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/13/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/12/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
9/11/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
0
|
|
|