$105.90 +0.33 (%) The Howard Hughes Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HHC historical data

Date Open High Low Close Volume
1/20/2017105.46106.28105.15105.90174,414
1/19/2017106.37107.07105.08105.57127,868
1/18/2017106.36106.67105.69106.37133,531
1/17/2017107.62107.92106.41106.5487,608
1/13/2017107.53108.97106.42108.2075,946
1/12/2017108.18108.18106.04107.15254,476
1/11/2017110.00110.00107.85108.05128,758
1/10/2017109.63110.38109.02109.97141,510
1/9/2017111.07111.07109.07109.24177,832
1/6/2017113.23113.50111.06111.24154,912
1/5/2017113.88114.39112.22112.78175,713
1/4/2017110.67114.46110.67113.69409,835
1/3/2017114.10114.10110.11110.53327,943
12/30/2016115.05115.05113.79114.1094,903
12/29/2016114.39115.63113.62114.7493,060
12/28/2016115.70115.76113.82114.57116,662
12/27/2016114.32115.88113.96115.26109,485
12/23/2016114.76115.83114.07114.8996,395
12/22/2016114.44114.59113.34114.24131,083
12/21/2016114.66115.83114.26114.61120,157
12/20/2016115.68116.16115.00115.0889,133
12/19/2016115.44116.98115.00115.8875,582
12/16/2016115.86117.61114.95115.94223,742
12/15/2016114.00115.74113.00114.78164,860
12/14/2016114.00114.53112.99113.90248,732
12/13/2016115.09115.26113.22114.53137,821
12/12/2016117.23117.43115.08115.40122,703
12/9/2016118.89120.25118.01118.33106,484
12/8/2016118.00119.13117.24118.84139,524
12/7/2016117.00118.52116.76118.01114,621
12/6/2016117.00117.91116.31117.40161,052
12/5/2016114.30117.60113.95117.07176,465
12/2/2016114.06115.00113.48113.99138,499
12/1/2016114.00115.80113.65114.29205,949
11/30/2016114.00114.93112.48113.80233,141
11/29/2016111.50113.90111.34113.10161,180
11/28/2016110.21112.25110.21111.50135,301
11/25/2016110.87110.87110.43110.5036,809
11/23/2016109.75110.69109.45110.4884,323
11/22/2016108.93110.39108.34109.92110,466
11/21/2016108.98109.33107.84108.63110,612
11/18/2016109.38109.50107.77108.4398,986
11/17/2016107.61109.36106.81108.90138,797
11/16/2016107.83109.03106.84107.40121,477
11/15/2016108.13109.19106.52108.45137,075
11/14/2016108.85109.83106.56108.29120,890
11/11/2016106.62108.77105.19107.97164,418
11/10/2016106.80108.12106.29106.38124,742
11/9/2016102.12107.15101.20106.05233,139
11/8/2016104.13106.62102.15103.30165,927
11/7/2016106.00108.77105.04107.49162,267
11/4/2016104.38105.83104.04104.83134,378
11/3/2016104.47105.43103.96104.2975,194
11/2/2016107.23107.25104.04104.61141,946
11/1/2016109.80109.90106.15107.31264,096
10/31/2016106.62109.98106.06109.83136,205
10/28/2016107.11108.19106.23106.7884,254
10/27/2016108.46108.46106.41107.0678,976
10/26/2016109.00109.51107.83108.08107,992
10/25/2016110.14110.16109.16109.41136,537
10/24/2016108.86110.31108.37110.18104,167
10/21/2016107.28108.33106.28108.3085,290
10/20/2016108.63108.63107.07107.7782,608
10/19/2016107.78109.20107.01108.66126,520
10/18/2016108.43108.47106.85107.39113,173
10/17/2016108.05109.66107.27107.7679,119
10/14/2016109.53110.65107.87108.28102,769
10/13/2016109.52110.27108.49109.8473,685
10/12/2016110.33111.97110.02110.4756,525
10/11/2016113.25114.48110.24110.3973,073
10/10/2016112.97113.80112.46113.3686,473
10/7/2016112.30113.28111.38111.64150,377
10/6/2016113.09113.09111.84112.0873,156
10/5/2016112.94114.39112.56113.00138,877
10/4/2016113.78114.34112.22112.8981,703
10/3/2016114.09114.85112.63113.59123,576
9/30/2016114.16115.12113.18114.5098,797
9/29/2016113.97115.20113.39114.1485,441
9/28/2016113.39115.97113.10115.9090,709
9/27/2016113.98114.37112.93113.4475,414
9/26/2016114.56115.67113.93113.9959,304
9/23/2016115.66116.49115.42115.6268,739
9/22/2016115.76116.88115.01116.3488,779
9/21/2016113.44115.64113.03115.59160,245
9/20/2016113.53113.71112.65113.47114,248
9/19/2016113.00113.96112.79113.4396,654
9/16/2016112.99113.69112.53113.26169,323
9/15/2016112.11113.11111.96113.0091,654
9/14/2016113.45114.75111.72112.53116,186
9/13/2016115.81116.48112.61113.03243,592
9/12/2016115.50116.86114.76116.24106,678
9/9/2016117.12117.94115.01116.00170,055
9/8/2016117.12118.89116.95117.8585,158
9/7/2016117.70119.80116.63118.82128,458
9/6/2016119.37119.37116.61118.12115,578
9/2/2016118.71119.28117.89119.0558,026
9/1/2016117.76119.33117.46118.39104,958
8/31/2016119.24119.24117.00118.22130,115
8/30/2016118.73119.72118.11119.6481,412
8/29/2016117.93118.87117.93118.5178,840
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center