|
Closing price on 6/18/2008
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.70 |
| Volume |
23,000 |
| Split-adjusted Price |
5.46 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.50 / -2.91%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
5.46
|
23,000
|
|
|
6/17/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.62
|
400
|
|
|
6/16/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.46
|
100
|
|
|
6/13/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.33
|
1,400
|
|
|
6/12/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.20
|
400
|
|
|
6/11/2008
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.07
|
9,500
|
|
|
6/10/2008
|
-0.30 / -1.94%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
4.97
|
27,100
|
|
|
6/9/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.07
|
1,600
|
|
|
6/6/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.20
|
3,300
|
|
|
6/5/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.33
|
2,200
|
|
|
6/4/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.49
|
6,100
|
|
|
6/3/2008
|
-0.40 / -2.26%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.66
|
5,000
|
|
|
6/2/2008
|
-0.30 / -1.67%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.70
|
5.79
|
7,400
|
|
|
5/30/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
5.89
|
11,300
|
|
|
5/29/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
5.89
|
6,800
|
|
|
5/28/2008
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
5.85
|
25,400
|
|
|
5/27/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.85
|
400
|
|
|
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
|
|
|