HOWARD HUGHES $109.69

up +3.43


17/6/2013 04:17 PM  |  NYSE : HHC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HHC historical data

Date Open High Low Close Volume
6/17/2013 107.15 110.48 106.40 109.69 2435
6/14/2013 103.85 108.53 102.95 106.26 2177
6/13/2013 100.33 105.15 100.33 103.46 2557
6/12/2013 105.97 105.97 100.29 100.31 4143
6/11/2013 104.85 105.70 104.08 104.17 1777
6/10/2013 105.70 106.84 104.99 106.55 2353
6/7/2013 101.92 106.14 100.74 105.78 1927
6/6/2013 97.87 101.90 97.87 101.77 2985
6/5/2013 100.15 100.80 97.69 97.72 3352
6/4/2013 101.12 101.91 100.00 100.22 1180
6/3/2013 99.87 101.20 98.76 100.15 979
5/31/2013 100.16 101.74 99.00 99.60 1595
5/30/2013 101.97 102.92 100.28 100.85 929
5/29/2013 105.26 105.51 101.17 102.15 1431
5/28/2013 103.05 106.47 102.75 105.50 2350
5/24/2013 99.94 102.30 98.56 102.03 2701
5/23/2013 100.42 101.57 97.16 100.20 3348
5/22/2013 107.86 108.71 101.02 102.00 2304
5/21/2013 109.09 109.89 107.65 108.00 2733
5/20/2013 110.94 111.11 108.28 108.42 2826
5/17/2013 107.50 110.68 107.00 110.66 1900
5/16/2013 104.40 106.82 104.40 106.52 1592
5/15/2013 102.90 104.10 102.53 104.04 1529
5/14/2013 101.86 103.46 101.77 102.72 2144
5/13/2013 101.95 102.16 101.37 101.61 1411
5/10/2013 102.00 102.19 100.53 101.86 889
5/9/2013 102.40 102.49 101.44 101.71 439
5/8/2013 100.94 102.88 100.62 102.28 881
5/7/2013 99.60 100.79 99.02 100.70 1060
5/6/2013 96.90 101.42 96.50 99.37 1817
5/3/2013 96.18 97.35 95.87 96.91 952
5/2/2013 95.14 95.45 94.50 95.44 1529
5/1/2013 94.58 95.00 93.88 94.85 1338
4/30/2013 93.12 94.60 93.10 94.38 621
4/29/2013 94.73 94.73 92.67 93.48 1217
4/26/2013 93.65 94.99 93.29 94.35 913
4/25/2013 93.28 94.14 92.21 93.55 1237
4/24/2013 89.99 93.42 89.92 93.00 2005
4/23/2013 88.92 90.24 88.91 90.24 1752
4/22/2013 88.70 89.04 88.36 88.92 1461
4/19/2013 89.00 89.08 88.63 88.75 976
4/18/2013 88.91 89.21 88.37 89.01 1032
4/17/2013 89.53 89.60 88.40 88.91 3031
4/16/2013 87.50 89.86 87.39 89.85 1616
4/15/2013 89.52 89.62 87.13 87.23 1999
4/12/2013 89.10 89.98 88.37 89.81 1302
4/11/2013 88.59 89.98 88.33 89.33 1080
4/10/2013 87.30 88.77 87.30 88.77 1152
4/9/2013 88.70 88.80 87.31 87.43 924
4/8/2013 86.25 89.12 86.14 88.18 1480
4/5/2013 85.29 86.41 84.92 86.03 1110
4/4/2013 83.87 87.15 83.35 86.40 2127
4/3/2013 84.11 84.33 82.72 83.62 1713
4/2/2013 84.23 85.20 83.97 83.98 1576
4/1/2013 83.77 84.34 83.50 84.25 1839
3/28/2013 83.61 84.10 82.84 83.81 1196
3/27/2013 83.70 83.70 82.86 83.59 595
3/26/2013 82.45 84.42 82.44 83.72 1279
3/25/2013 83.41 83.99 82.45 82.47 765
3/22/2013 83.68 84.07 83.18 83.41 2612
3/21/2013 83.11 84.03 82.90 83.97 1416
3/20/2013 82.57 83.60 82.24 83.30 820
3/19/2013 82.00 82.94 81.55 82.44 999
3/18/2013 81.46 82.37 81.34 82.00 1302
3/15/2013 81.86 81.97 80.53 81.80 2486
3/14/2013 81.07 82.09 81.07 81.86 1394
3/13/2013 82.00 82.24 80.96 81.07 642
3/12/2013 82.06 83.14 81.76 81.81 1048
3/11/2013 80.66 82.37 80.43 81.94 1881
3/8/2013 80.00 80.88 79.67 80.38 1409
3/7/2013 77.25 79.96 77.25 79.57 3977
3/6/2013 77.60 78.30 76.86 77.00 19483
3/5/2013 77.01 77.62 77.00 77.30 3076
3/4/2013 77.06 77.71 76.93 77.01 3059
3/1/2013 77.00 77.35 76.25 77.15 2363
2/28/2013 76.90 77.92 76.64 76.79 3750
2/27/2013 76.51 77.24 76.51 76.97 1672
2/26/2013 76.87 77.24 76.53 76.73 1514
2/25/2013 77.12 77.77 76.59 76.76 1681
2/22/2013 76.65 77.04 76.10 76.95 1739
2/21/2013 77.42 77.60 75.98 76.26 770
2/20/2013 79.08 79.08 77.27 77.52 1031
2/19/2013 79.16 79.64 78.41 79.00 1124
2/15/2013 78.40 78.93 78.07 78.89 2197
2/14/2013 78.62 78.98 77.00 78.46 4461
2/13/2013 72.65 78.52 72.65 78.23 4578
2/12/2013 72.40 72.86 72.10 72.71 3179
2/11/2013 72.69 72.69 72.14 72.41 1573
2/8/2013 72.43 72.91 72.08 72.69 661
2/7/2013 72.50 72.52 71.68 72.24 1749
2/6/2013 72.08 72.61 72.05 72.61 1205
2/5/2013 72.15 72.95 72.15 72.45 1297
2/4/2013 72.50 72.71 71.65 72.00 1270
2/1/2013 72.05 73.49 72.02 72.37 2116
1/31/2013 72.55 72.55 71.65 72.00 616
1/30/2013 72.55 72.94 72.00 72.52 722
1/29/2013 72.04 72.70 72.04 72.70 1293
1/28/2013 73.00 73.06 71.75 72.43 1662
1/25/2013 72.79 73.06 72.34 72.78 609
1/24/2013 73.90 74.35 72.63 72.77 635
Marketplace
Trading Center