|
Closing price on 3/31/2010
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
31.20 |
| Volume |
28,300 |
| Split-adjusted Price |
11.99 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2010
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.99
|
28,300
|
|
|
3/30/2010
|
+1.80 / +6.32%
|
28.80
|
30.30
|
28.80
|
30.30
|
30.30
|
11.65
|
380,900
|
|
|
3/29/2010
|
+0.30 / +1.06%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.50
|
10.96
|
35,400
|
|
|
3/26/2010
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.30
|
28.20
|
28.20
|
10.84
|
36,800
|
|
|
3/25/2010
|
+1.60 / +6.08%
|
26.00
|
28.10
|
25.10
|
27.90
|
27.90
|
10.72
|
37,900
|
|
|
3/24/2010
|
+0.20 / +0.77%
|
26.60
|
28.00
|
25.10
|
26.30
|
26.30
|
10.11
|
13,000
|
|
|
3/23/2010
|
-2.20 / -7.77%
|
27.40
|
27.40
|
26.00
|
26.10
|
26.10
|
10.03
|
12,800
|
|
|
3/22/2010
|
-0.10 / -0.35%
|
30.10
|
30.20
|
26.50
|
28.30
|
28.30
|
10.88
|
23,400
|
|
|
3/19/2010
|
+1.70 / +6.37%
|
28.40
|
28.40
|
26.70
|
28.40
|
28.40
|
10.92
|
193,700
|
|
|
3/18/2010
|
+1.20 / +4.71%
|
25.40
|
26.70
|
25.40
|
26.70
|
26.70
|
10.26
|
92,100
|
|
|
3/17/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
23.80
|
25.50
|
25.50
|
9.80
|
42,500
|
|
|
3/16/2010
|
+0.70 / +2.88%
|
25.00
|
26.00
|
24.30
|
25.00
|
25.00
|
9.61
|
30,400
|
|
|
3/15/2010
|
+1.30 / +5.65%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
9.34
|
48,300
|
|
|
3/12/2010
|
-0.10 / -0.43%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
8.84
|
4,300
|
|
|
3/11/2010
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
8.88
|
400
|
|
|
3/10/2010
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
8.84
|
4,700
|
|
|
3/9/2010
|
+1.00 / +4.55%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.84
|
5,500
|
|
|
3/8/2010
|
-0.30 / -1.35%
|
22.90
|
23.50
|
22.00
|
22.00
|
22.00
|
8.46
|
2,100
|
|
|
3/5/2010
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
8.57
|
2,900
|
|
|
3/4/2010
|
+0.30 / +1.38%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
8.46
|
1,200
|
|
|
3/3/2010
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.70
|
8.34
|
2,200
|
|
|
3/2/2010
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
8.26
|
1,200
|
|
|
3/1/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.46
|
300
|
|
|
2/26/2010
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
8.46
|
1,700
|
|
|
2/25/2010
|
-0.70 / -3.13%
|
22.10
|
22.10
|
21.00
|
21.70
|
21.70
|
8.34
|
1,300
|
|
|
2/24/2010
|
+0.90 / +4.19%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
8.61
|
300
|
|
|
2/23/2010
|
-0.80 / -3.59%
|
22.00
|
22.00
|
20.90
|
21.50
|
21.50
|
8.26
|
9,100
|
|
|
2/22/2010
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.57
|
500
|
|
|
2/12/2010
|
+0.70 / +3.11%
|
22.00
|
23.20
|
22.00
|
23.20
|
23.20
|
8.92
|
1,600
|
|
|
2/11/2010
|
+0.40 / +1.81%
|
21.70
|
22.50
|
21.50
|
22.50
|
22.50
|
8.65
|
2,400
|
|
|