|
|
Closing price on 3/5/2008
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
29.90 |
| Volume |
50,700 |
| Split-adjusted Price |
9.50 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-2.60 / -7.88%
|
30.30
|
30.50
|
29.90
|
30.40
|
30.40
|
9.50
|
50,700
|
|
|
3/4/2008
|
-2.70 / -7.56%
|
35.80
|
35.80
|
33.00
|
33.00
|
33.00
|
10.32
|
26,500
|
|
|
3/3/2008
|
-3.20 / -8.23%
|
38.70
|
38.70
|
35.70
|
35.70
|
35.70
|
11.16
|
9,800
|
|
|
2/29/2008
|
-0.10 / -0.26%
|
39.40
|
39.40
|
38.50
|
38.90
|
38.90
|
12.16
|
5,800
|
|
|
2/28/2008
|
+0.50 / +1.30%
|
40.00
|
40.00
|
38.60
|
39.00
|
39.00
|
12.19
|
11,300
|
|
|
2/27/2008
|
+1.50 / +4.05%
|
40.00
|
40.00
|
38.00
|
38.50
|
38.50
|
12.04
|
17,600
|
|
|
2/26/2008
|
-3.00 / -7.50%
|
41.00
|
41.00
|
37.00
|
37.00
|
37.00
|
11.57
|
7,900
|
|
|
2/25/2008
|
+0.10 / +0.25%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
12.50
|
9,700
|
|
|
2/22/2008
|
+0.70 / +1.79%
|
39.00
|
40.50
|
35.40
|
39.90
|
39.90
|
12.47
|
32,800
|
|
|
2/21/2008
|
-3.80 / -8.84%
|
44.00
|
44.00
|
39.20
|
39.20
|
39.20
|
12.25
|
36,700
|
|
|
2/20/2008
|
-1.50 / -3.37%
|
44.50
|
44.70
|
43.00
|
43.00
|
43.00
|
13.44
|
15,900
|
|
|
2/19/2008
|
-0.30 / -0.67%
|
44.20
|
45.30
|
44.00
|
44.50
|
44.50
|
13.91
|
16,700
|
|
|
2/18/2008
|
-2.20 / -4.68%
|
43.00
|
45.70
|
42.50
|
44.80
|
44.80
|
14.01
|
12,800
|
|
|
2/15/2008
|
-0.40 / -0.84%
|
47.00
|
48.00
|
45.80
|
47.00
|
47.00
|
14.69
|
14,600
|
|
|
2/14/2008
|
+1.40 / +3.04%
|
48.00
|
50.60
|
47.00
|
47.40
|
47.40
|
14.82
|
14,500
|
|
|
2/13/2008
|
-3.50 / -7.07%
|
48.20
|
48.20
|
45.60
|
46.00
|
46.00
|
14.38
|
10,200
|
|
|
2/12/2008
|
-1.80 / -3.51%
|
54.50
|
54.50
|
48.50
|
49.50
|
49.50
|
15.47
|
5,400
|
|
|
2/1/2008
|
+3.80 / +8.00%
|
50.00
|
51.40
|
50.00
|
51.30
|
51.30
|
16.04
|
21,700
|
|
|
1/31/2008
|
-0.90 / -1.86%
|
50.00
|
53.00
|
45.00
|
47.50
|
47.50
|
14.85
|
27,600
|
|
|
1/30/2008
|
+3.40 / +7.56%
|
44.00
|
48.40
|
44.00
|
48.40
|
48.40
|
15.13
|
23,700
|
|
|
1/29/2008
|
+2.80 / +6.64%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
14.07
|
19,600
|
|
|
1/28/2008
|
-0.60 / -1.40%
|
42.90
|
43.50
|
41.00
|
42.20
|
42.20
|
13.19
|
5,300
|
|
|
1/25/2008
|
+0.80 / +1.90%
|
40.00
|
43.00
|
40.00
|
42.80
|
42.80
|
13.38
|
15,500
|
|
|
1/24/2008
|
-0.80 / -1.87%
|
42.00
|
44.50
|
42.00
|
42.00
|
42.00
|
13.13
|
19,000
|
|
|
1/23/2008
|
-1.00 / -2.28%
|
43.00
|
43.00
|
41.00
|
42.80
|
42.80
|
13.38
|
15,400
|
|
|
1/22/2008
|
-1.20 / -2.67%
|
44.00
|
44.00
|
42.50
|
43.80
|
43.80
|
13.69
|
16,500
|
|
|
1/21/2008
|
-0.30 / -0.66%
|
45.00
|
45.50
|
43.50
|
45.00
|
45.00
|
14.07
|
6,300
|
|
|
1/18/2008
|
+0.80 / +1.80%
|
44.00
|
47.00
|
42.00
|
45.30
|
45.30
|
14.16
|
12,800
|
|
|
1/17/2008
|
+0.90 / +2.06%
|
47.70
|
47.70
|
40.20
|
44.50
|
44.50
|
13.91
|
22,100
|
|
|
1/16/2008
|
+3.70 / +9.27%
|
42.00
|
43.60
|
42.00
|
43.60
|
43.60
|
13.63
|
10,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|