|
|
Closing price on 5/26/2008
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
2,900 |
| Split-adjusted Price |
6.02 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.02
|
2,900
|
|
|
5/23/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.18
|
3,400
|
|
|
5/22/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.34
|
2,100
|
|
|
5/21/2008
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.54
|
11,600
|
|
|
5/20/2008
|
-0.60 / -2.84%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
6.70
|
20,000
|
|
|
5/19/2008
|
-0.40 / -1.86%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.10
|
6.90
|
7,300
|
|
|
5/16/2008
|
-0.40 / -1.83%
|
21.30
|
22.10
|
21.30
|
21.50
|
21.50
|
7.03
|
23,400
|
|
|
5/15/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.16
|
400
|
|
|
5/14/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.36
|
1,400
|
|
|
5/13/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.55
|
2,000
|
|
|
5/12/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7.78
|
500
|
|
|
5/9/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.01
|
3,700
|
|
|
5/8/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.24
|
2,300
|
|
|
5/7/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.47
|
1,900
|
|
|
5/6/2008
|
-0.60 / -2.20%
|
26.70
|
26.80
|
26.70
|
26.70
|
26.70
|
8.73
|
2,400
|
|
|
5/5/2008
|
-0.80 / -2.85%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
8.93
|
2,400
|
|
|
4/29/2008
|
+0.60 / +2.18%
|
28.00
|
28.20
|
27.40
|
28.10
|
28.10
|
9.19
|
27,300
|
|
|
4/28/2008
|
+0.70 / +2.61%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
8.99
|
17,300
|
|
|
4/25/2008
|
+0.80 / +3.08%
|
26.70
|
26.80
|
26.30
|
26.80
|
26.80
|
8.76
|
8,900
|
|
|
4/24/2008
|
-0.20 / -0.76%
|
25.60
|
27.00
|
25.60
|
26.00
|
26.00
|
8.50
|
3,200
|
|
|
4/23/2008
|
-0.70 / -2.60%
|
26.40
|
26.90
|
26.20
|
26.20
|
26.20
|
8.57
|
13,800
|
|
|
4/22/2008
|
-0.40 / -1.47%
|
27.20
|
27.30
|
26.90
|
26.90
|
26.90
|
8.80
|
10,700
|
|
|
4/21/2008
|
-0.70 / -2.50%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.30
|
8.93
|
15,900
|
|
|
4/18/2008
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.20
|
28.00
|
28.00
|
9.16
|
8,000
|
|
|
4/17/2008
|
+0.80 / +2.91%
|
26.70
|
28.30
|
26.70
|
28.30
|
28.30
|
9.25
|
18,200
|
|
|
4/16/2008
|
-2.10 / -7.09%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.99
|
13,300
|
|
|
4/11/2008
|
-0.90 / -2.95%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
9.25
|
7,400
|
|
|
4/10/2008
|
-0.70 / -2.24%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
9.54
|
3,200
|
|
|
4/9/2008
|
-0.70 / -2.19%
|
33.00
|
33.00
|
31.20
|
31.20
|
31.20
|
9.75
|
9,800
|
|
|
4/8/2008
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.00
|
31.90
|
31.90
|
9.97
|
78,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|