|
Closing price on 7/4/2008
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.60 |
| Volume |
18,600 |
| Split-adjusted Price |
7.06 |
|
|
HHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.80 / +3.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.06
|
18,600
|
|
|
7/3/2008
|
+0.70 / +3.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.80
|
12,700
|
|
|
7/2/2008
|
+0.70 / +3.61%
|
20.10
|
20.10
|
19.70
|
20.10
|
20.10
|
6.57
|
43,100
|
|
|
7/1/2008
|
+0.70 / +3.74%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
6.34
|
19,300
|
|
|
6/30/2008
|
-0.10 / -0.53%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
6.11
|
13,900
|
|
|
6/27/2008
|
+0.50 / +2.73%
|
17.50
|
18.80
|
17.40
|
18.80
|
18.80
|
6.15
|
32,700
|
|
|
6/26/2008
|
+0.70 / +3.98%
|
18.30
|
18.30
|
17.70
|
18.30
|
18.30
|
5.98
|
44,100
|
|
|
6/25/2008
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.75
|
20,400
|
|
|
6/24/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.56
|
18,400
|
|
|
6/23/2008
|
+0.60 / +3.75%
|
15.40
|
16.60
|
15.40
|
16.60
|
16.60
|
5.43
|
8,200
|
|
|
6/20/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.23
|
44,400
|
|
|
6/19/2008
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.43
|
4,400
|
|
|
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
|
|
|