$151.44 -0.28 (%) The Howard Hughes Corp - NYSE

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HHC historical data

Date Open High Low Close Volume
9/16/2014151.00152.49150.83151.4498,050
9/12/2014153.65153.65150.14150.9463,510
9/11/2014152.97154.17151.60153.9744,222
9/10/2014153.79154.32152.46153.1577,083
9/9/2014154.80155.35153.90154.16102,243
9/8/2014154.75155.67154.39155.0976,345
9/5/2014155.02156.00154.22155.2591,131
9/4/2014157.89157.89154.51155.4351,900
9/3/2014158.53158.90156.58157.33118,678
9/2/2014158.60158.77157.64158.3053,025
8/29/2014156.44158.44156.37158.3749,394
8/28/2014157.81157.97156.50156.7067,666
8/27/2014159.26159.67157.98158.0069,943
8/26/2014158.64159.87157.30159.4769,181
8/25/2014157.32158.87156.54158.1460,921
8/22/2014158.08158.26156.56156.82121,420
8/21/2014159.53160.02158.22158.2278,679
8/20/2014159.32160.09158.90159.10124,410
8/19/2014159.92160.62159.91160.0099,755
8/18/2014159.92159.99158.74159.96138,248
8/15/2014158.77159.63157.95159.1168,150
8/14/2014159.05159.46157.88158.4478,442
8/13/2014156.12159.86156.12159.19141,902
8/12/2014154.80156.37154.75155.6578,246
8/11/2014156.27156.78155.07155.20113,591
8/8/2014151.37156.00150.50155.15174,869
8/7/2014150.81150.99149.22149.99123,769
8/6/2014145.54150.43145.05149.61153,654
8/5/2014146.91147.66145.33145.8166,440
8/4/2014146.69147.87146.12147.14112,448
8/1/2014145.29146.63143.77146.12108,957
7/31/2014146.50147.76144.83145.42170,703
7/30/2014148.76150.72147.38148.07140,871
7/29/2014151.00151.20148.91149.06167,113
7/28/2014151.75151.96150.59151.0948,859
7/25/2014151.69152.34151.16151.8132,374
7/24/2014151.05152.84150.39152.6386,422
7/23/2014151.54151.54149.84150.6998,607
7/22/2014151.81151.98150.43150.6873,491
7/21/2014151.92152.31150.22151.6260,285
7/18/2014151.05152.72151.05151.7777,026
7/17/2014153.52154.25150.77151.00134,374
7/16/2014154.88154.88152.97153.6860,446
7/15/2014154.95155.75154.07154.5837,018
7/14/2014153.74156.04153.59155.8542,197
7/11/2014153.03153.50152.80153.3771,343
7/10/2014155.12155.12152.90153.03137,835
7/9/2014154.00155.89153.14155.8939,575
7/8/2014154.75154.75153.06153.8167,644
7/7/2014154.03155.06153.34154.90105,676
7/3/2014157.40157.40153.34154.74176,833
7/2/2014157.64158.70156.22157.5091,865
7/1/2014157.80158.98156.85157.65102,379
6/30/2014157.80158.02155.83157.83155,110
6/27/2014152.50158.11151.54158.11530,203
6/26/2014151.77153.21150.27152.5670,881
6/25/2014150.33152.16149.76151.7164,407
6/24/2014149.59152.28148.34150.8292,274
6/23/2014149.37149.74147.90149.5261,223
6/20/2014149.60149.60147.41148.58134,797
6/19/2014147.62150.10146.14149.5460,300
6/18/2014146.85148.25146.48147.3190,544
6/17/2014146.11147.94145.82146.9353,455
6/16/2014146.89147.34145.44146.9776,056
6/13/2014146.85147.37145.50146.9680,355
6/12/2014147.53147.66146.25146.69124,586
6/11/2014147.82147.92146.16147.7887,143
6/10/2014147.33148.45146.12148.00106,726
6/9/2014149.02149.26147.45147.56109,566
6/6/2014149.41150.24148.92149.2182,877
6/5/2014146.71149.40145.87148.67106,434
6/4/2014148.45148.66146.50146.77117,123
6/3/2014146.53148.97145.89148.6481,102
6/2/2014148.00148.00145.90146.9696,370
5/30/2014147.65148.46146.11148.08110,200
5/29/2014147.36148.11145.78147.5884,818
5/28/2014149.01149.16146.96147.15131,943
5/27/2014149.83150.23148.80149.33141,311
5/23/2014148.80149.17147.27149.07102,114
5/22/2014147.70148.94147.00148.6843,793
5/21/2014148.70149.75146.91147.64114,791
5/20/2014151.18151.18147.79148.62151,223
5/19/2014145.90151.55145.90151.27135,117
5/16/2014146.50146.50144.87145.90144,678
5/15/2014145.48146.54145.22146.26134,495
5/14/2014146.98147.96146.33146.7559,759
5/13/2014149.57149.69147.12147.36180,849
5/12/2014146.41149.29145.69148.85112,401
5/9/2014148.73148.93145.32146.16266,394
5/8/2014147.73149.66147.73149.11211,293
5/7/2014148.20148.76147.10148.57142,454
5/6/2014148.47148.59147.39147.87177,791
5/5/2014146.00148.16144.27147.5088,941
5/2/2014144.37147.36143.99146.34103,739
5/1/2014142.46144.37141.87144.07119,847
4/30/2014141.53142.76140.47142.76115,259
4/29/2014139.88141.23139.43140.70199,606
4/28/2014140.28141.14138.00139.60118,038
4/25/2014141.60141.60138.93139.1882,536
4/24/2014142.08143.05140.20141.9376,972
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center