$148.62 -1.10 (%) The Howard Hughes Corp - NYSE

May. 22, 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
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
4/8/2015155.36155.97153.29154.7692,175
4/7/2015158.92158.92154.93155.18127,315
4/6/2015155.73159.65154.25159.12212,515
4/2/2015153.99156.46153.71156.19192,256
4/1/2015155.13155.37153.15153.71187,037
3/31/2015154.63155.61154.20155.02157,446
3/30/2015154.80155.72154.16155.26107,874
3/27/2015150.44154.16150.44153.83164,747
3/26/2015148.80152.86148.80150.97153,880
3/25/2015151.60152.33149.50150.00174,774
3/24/2015152.60153.28151.09151.71169,680
3/23/2015153.66155.80152.61152.63142,588
3/20/2015154.85155.92152.69153.71212,274
3/19/2015151.17153.80150.33153.25208,463
3/18/2015147.29152.60146.94151.89189,434
3/17/2015147.13148.00146.59147.5997,250
3/16/2015147.40148.31145.80147.63103,599
3/13/2015145.87147.00144.86146.88177,785
3/12/2015145.47146.39144.25146.13137,968
3/11/2015143.37145.83143.12144.67203,335
3/10/2015143.16144.97141.60143.65248,242
3/9/2015145.14145.90143.25144.30171,744
3/6/2015147.27148.57144.89145.11201,897
3/5/2015148.38150.58147.93148.52188,965
3/4/2015147.85149.22147.33148.31307,993
3/3/2015149.57150.39147.79148.30179,504
3/2/2015150.69151.48147.87150.14305,466
2/27/2015149.05150.24147.44149.79241,518
2/26/2015148.43149.80147.00148.20233,012
2/25/2015147.00149.70146.18149.38330,520
2/24/2015143.90147.18143.78147.02249,132
2/23/2015143.85144.80142.40144.21169,977
2/20/2015143.37144.79143.03144.37154,341
2/19/2015143.61144.67142.86143.99125,390
2/18/2015146.04146.43142.64143.54171,756
2/17/2015144.11146.65143.16145.55278,314
2/13/2015138.00145.22138.00144.41377,894
2/12/2015134.02138.11133.48138.00295,581
2/11/2015133.87134.12132.21133.52305,942
2/10/2015135.46135.46131.47133.75333,725
2/9/2015133.11135.51132.45134.26232,006
2/6/2015132.90133.60132.34132.83224,088
2/5/2015131.98133.54131.42133.19156,441
2/4/2015134.84135.83130.69130.99327,111
2/3/2015132.78135.68132.64135.62287,660
2/2/2015131.22132.07130.66132.07223,045
1/30/2015130.48131.25129.72130.63181,514
1/29/2015127.44130.64126.38130.51188,273
1/28/2015129.27129.74126.96128.48229,305
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
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center