$126.24 +0.40 (%) The Howard Hughes Corp - NYSE

Aug. 28, 2015 | 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
8/28/2015125.37127.30125.37126.24167,917
8/27/2015122.40127.11121.53125.84350,355
8/26/2015118.17121.16117.50120.90335,220
8/25/2015124.24124.41116.59116.98314,974
8/24/2015122.42124.62119.02121.80485,386
8/21/2015129.14129.88126.02126.50340,120
8/20/2015135.00135.48130.48130.77376,579
8/19/2015135.97137.64135.80136.27119,951
8/18/2015137.75139.81137.05137.08131,341
8/17/2015137.35139.15136.04138.49139,751
8/14/2015137.29139.18137.29138.01110,318
8/13/2015136.76138.90136.62137.7277,879
8/12/2015137.10137.75135.01137.2675,358
8/11/2015136.00138.71135.13138.13114,470
8/10/2015136.24137.77135.76137.5695,511
8/7/2015133.18135.79133.18135.50116,934
8/6/2015133.17134.60131.05132.11112,745
8/5/2015134.87136.14131.61133.2191,190
8/4/2015136.20137.47134.13134.50141,093
8/3/2015135.68136.65135.05135.9979,718
7/31/2015134.99137.94134.90135.96101,008
7/30/2015133.54135.44133.54135.2374,839
7/29/2015134.50135.59133.12135.50103,038
7/28/2015133.24135.82133.08134.56173,955
7/27/2015131.58134.36130.93132.73198,175
7/24/2015135.00135.78131.81132.56192,259
7/23/2015137.37138.67134.54134.90161,606
7/22/2015136.29137.99135.19137.07113,753
7/21/2015138.25138.63136.10136.54135,663
7/20/2015140.29140.91137.86138.08119,369
7/17/2015140.00140.99139.31140.3293,755
7/16/2015141.41141.98140.00140.19104,045
7/15/2015142.03142.62139.85140.26138,727
7/14/2015141.34143.24141.00142.41112,762
7/13/2015141.91143.15140.68141.66157,495
7/10/2015142.26142.26140.19140.96144,184
7/9/2015142.21143.35140.26141.08126,205
7/8/2015142.97144.43140.61140.88148,355
7/7/2015143.08145.03141.86144.88145,212
7/6/2015142.09144.60141.81142.65189,305
7/2/2015144.09145.25142.44142.81110,658
7/1/2015144.01145.71143.16143.97169,270
6/30/2015143.24145.12143.03143.54226,082
6/29/2015145.70146.75141.94142.06175,785
6/26/2015144.83146.76143.13146.75176,603
6/25/2015144.50145.57142.78144.2494,306
6/24/2015146.13147.48143.33144.34116,422
6/23/2015147.42147.42145.36146.18119,128
6/22/2015148.09149.11146.98147.5589,539
6/19/2015147.69148.07145.92147.67118,767
6/18/2015145.98148.49145.98147.67114,896
6/17/2015144.50145.78143.05145.4597,847
6/16/2015145.67145.94144.03144.4078,342
6/15/2015145.77146.58144.46146.1578,601
6/12/2015147.77148.35146.62146.8176,148
6/11/2015148.22149.39147.38147.98157,155
6/10/2015144.18149.23144.14147.82128,770
6/9/2015143.73145.00142.67144.81122,958
6/8/2015144.10144.81143.03143.78120,338
6/5/2015142.25145.10141.81144.59141,094
6/4/2015143.58144.59141.95142.99145,476
6/3/2015144.60146.35143.22144.59130,661
6/2/2015144.25145.16143.93144.14120,783
6/1/2015147.66147.66144.53144.82189,082
5/29/2015148.93148.94146.73147.29190,196
5/28/2015147.35148.99146.54148.6793,987
5/27/2015148.21148.65146.32148.00143,679
5/26/2015147.81148.86147.24148.5599,023
5/22/2015149.55149.69147.38148.6258,173
5/21/2015149.55150.48148.28149.7290,148
5/20/2015149.18151.63147.70149.9087,130
5/19/2015148.52149.00147.10148.32135,445
5/18/2015148.00148.70147.61147.92130,761
5/15/2015149.50149.50147.90148.12129,000
5/14/2015147.91150.36147.91149.5584,663
5/13/2015148.00149.22145.63147.21147,816
5/12/2015149.83149.83145.01147.23122,645
5/11/2015154.01154.55149.03149.83136,499
5/8/2015151.17154.99151.17154.45106,523
5/7/2015146.82149.98146.68149.69113,328
5/6/2015148.46148.46145.67146.9782,168
5/5/2015150.70152.25146.95147.5992,002
5/4/2015151.00152.21149.81150.4059,610
5/1/2015148.66154.22148.66150.86152,323
4/30/2015151.27151.27147.20148.47136,191
4/29/2015152.67153.71151.22151.9866,156
4/28/2015154.00154.16152.24153.3080,291
4/27/2015154.94156.74152.50153.6380,575
4/24/2015152.78154.90152.15154.16111,784
4/23/2015150.04152.73149.34152.1494,052
4/22/2015152.21152.25149.79150.3777,881
4/21/2015152.72153.07151.26152.1167,793
4/20/2015152.58154.27151.85152.4988,899
4/17/2015153.62154.14151.30153.3887,224
4/16/2015152.87154.57152.50154.1573,390
4/15/2015152.58154.75151.43153.57121,199
4/14/2015152.63154.00151.33152.3090,061
4/13/2015154.05154.23152.22152.9283,551
4/10/2015154.88156.78153.62154.29117,185
4/9/2015154.21155.51152.72154.50130,059
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!