$127.53 -0.48 (%) The Howard Hughes Corp - NYSE

Jan. 28, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HHC historical data

Date Open High Low Close Volume
1/27/2015126.37128.33124.66128.01185,098
1/26/2015121.38126.86121.38126.48338,060
1/23/2015120.00121.47118.86121.20224,563
1/22/2015117.61120.23116.04120.22147,927
1/21/2015116.00118.10115.51117.30147,673
1/20/2015119.38119.50115.56116.13180,136
1/16/2015116.00118.99114.39118.90136,329
1/15/2015120.00120.00114.80115.11264,130
1/14/2015116.03119.22115.75119.13349,224
1/13/2015123.85124.04116.13117.74309,211
1/12/2015125.80126.40122.86122.96178,725
1/9/2015125.24126.90124.51125.90175,268
1/8/2015123.72125.30122.74125.27206,293
1/7/2015122.27122.88120.50121.60292,715
1/6/2015125.00127.44119.25120.38453,849
1/5/2015129.72129.90124.72125.26234,012
1/2/2015130.58131.12128.65130.55125,073
12/31/2014131.90132.49130.10130.42120,227
12/30/2014131.83132.72130.88131.8796,810
12/29/2014133.80134.72132.26132.6392,867
12/26/2014133.17134.56132.50133.9055,153
12/24/2014133.18135.25133.07133.2159,524
12/23/2014132.85133.43131.55132.72109,175
12/22/2014132.35133.04131.34132.76150,605
12/19/2014131.90132.93130.65132.12170,446
12/18/2014132.03133.49129.80132.00255,539
12/17/2014121.10129.91121.07129.26239,450
12/16/2014124.14124.88119.30121.07413,042
12/15/2014128.46128.46123.92125.09194,868
12/12/2014130.18130.80127.30127.30215,660
12/11/2014132.85133.89130.29130.41230,410
12/10/2014134.50134.59131.00132.30169,060
12/9/2014136.75137.02130.51134.82336,567
12/8/2014141.45143.18136.90137.66159,666
12/5/2014140.00141.50139.41141.45159,729
12/4/2014140.59141.25139.12140.40129,346
12/3/2014142.68143.74139.79140.56247,605
12/2/2014143.02143.85142.05143.26122,670
12/1/2014145.75147.14142.50142.61160,077
11/28/2014148.00148.00146.04146.0469,907
11/26/2014149.12150.20148.91149.1093,627
11/25/2014148.36149.96147.15148.7593,406
11/24/2014150.59151.77147.91148.3392,831
11/21/2014149.74150.15148.65149.8768,646
11/20/2014145.46148.73145.00148.26124,310
11/19/2014145.24146.58143.91145.92124,159
11/18/2014143.30146.03142.90145.1997,130
11/17/2014143.53144.08142.71143.3098,476
11/14/2014142.09143.83142.01143.6885,980
11/13/2014145.60146.42142.52142.95115,061
11/12/2014146.60148.70145.47145.61131,652
11/11/2014145.76147.54145.50147.03119,866
11/10/2014149.68150.96145.33145.39144,100
11/7/2014150.54151.86148.64149.47113,876
11/6/2014148.09151.25148.05150.32150,647
11/5/2014146.50148.61144.23148.31146,068
11/4/2014147.93148.10145.07145.8579,130
11/3/2014147.94150.72147.73148.56103,115
10/31/2014145.97147.52144.21147.3886,190
10/30/2014143.20145.53143.13144.15111,984
10/29/2014146.45146.45143.55143.9291,085
10/28/2014144.80146.25143.80146.1297,665
10/27/2014144.96145.58142.70144.8075,791
10/24/2014140.81145.45140.81144.96133,245
10/23/2014140.34141.11138.97140.51465,337
10/22/2014141.16142.84138.56138.7679,983
10/21/2014137.07141.21136.86140.7391,599
10/20/2014137.55138.37134.92136.80157,146
10/17/2014139.35140.91137.03137.56130,082
10/16/2014129.06136.99128.51136.68193,228
10/15/2014130.68131.47126.14130.14151,022
10/14/2014128.92131.56128.25130.68202,160
10/13/2014137.84140.13128.01128.12251,194
10/10/2014142.05142.84137.41137.67102,925
10/9/2014145.15146.46142.05142.3694,570
10/8/2014143.02145.50142.83145.4957,330
10/7/2014144.82145.48143.09143.09110,587
10/6/2014147.36148.50145.12145.1889,544
10/3/2014146.40148.39145.98147.0676,249
10/2/2014144.00145.99142.73145.07110,327
10/1/2014150.75150.75144.04144.60143,640
9/30/2014151.66151.66149.91150.00102,182
9/29/2014149.40151.29148.32151.2269,669
9/26/2014148.33150.60148.33150.2490,388
9/25/2014149.00149.41147.74148.9264,931
9/24/2014149.12150.73148.53149.5079,238
9/23/2014151.12151.45148.66148.7483,407
9/22/2014152.74152.74150.42151.1190,477
9/19/2014153.17154.08150.78153.37220,084
9/18/2014151.84152.65150.73152.26126,456
9/17/2014151.15152.26150.06151.0991,281
9/16/2014151.00152.49150.83151.4498,756
9/15/2014150.94152.24150.07151.7290,769
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
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center