$109.03 +1.02 (%) The Howard Hughes Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 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
5/25/2016108.75109.76108.48109.03117,088
5/24/2016107.42109.00106.38108.01110,710
5/23/2016106.71107.36105.87106.61113,414
5/20/2016103.69107.00103.41106.9588,518
5/19/2016103.08104.99101.03103.35107,135
5/18/2016106.00106.56103.13104.36102,694
5/17/2016106.05106.68105.16106.05169,213
5/16/2016104.70107.19104.66106.02135,745
5/13/2016105.24106.37103.27105.00191,330
5/12/2016105.28105.70101.89103.61122,470
5/11/2016104.82105.59104.82105.27214,533
5/10/2016105.01105.89104.97105.38105,769
5/9/2016104.71104.96103.29104.71153,988
5/6/2016104.44105.44104.22104.9862,114
5/5/2016106.15107.64104.44104.99128,085
5/4/2016104.83106.17103.89105.55148,075
5/3/2016105.75107.64104.10105.65133,656
5/2/2016107.04109.83105.90106.47132,454
4/29/2016105.38106.75104.26105.17125,869
4/28/2016109.09109.09105.20105.89168,664
4/27/2016108.72110.46108.72109.83142,305
4/26/2016106.87109.88105.57109.11203,405
4/25/2016105.74106.68105.40106.48203,862
4/22/2016102.85105.62102.85105.62199,771
4/21/2016103.33103.77102.51102.85142,665
4/20/2016102.89103.41102.04102.90230,871
4/19/2016103.64103.95101.88102.91157,937
4/18/2016102.00103.22101.68102.88153,547
4/15/2016103.84103.84102.68102.78163,842
4/14/2016104.55105.32103.47103.98176,517
4/13/2016102.94105.05102.80104.78186,715
4/12/2016101.96102.73100.86102.63146,736
4/11/2016100.90103.20100.82101.55190,112
4/8/201699.42101.0798.80100.01129,723
4/7/2016102.00102.6498.0198.43154,596
4/6/2016101.94103.19101.50103.09133,025
4/5/2016102.34103.56101.26101.80231,768
4/4/2016103.48104.28102.61103.56184,916
4/1/2016104.66104.66101.05103.56312,198
3/31/2016102.87106.30101.28105.89226,695
3/30/2016101.84104.24101.02103.13196,790
3/29/201699.53101.0299.17100.86156,807
3/28/2016101.06101.9599.31100.15123,997
3/24/201699.15101.0898.03100.97194,741
3/23/2016103.47104.44100.06100.12175,757
3/22/2016105.18106.12103.79104.94222,808
3/21/2016104.91106.19101.94106.10158,674
3/18/2016106.39108.06103.87104.97250,718
3/17/201698.69107.7298.69106.10339,479
3/16/201697.2897.8095.4497.43177,799
3/15/201698.0098.4997.0097.75205,613
3/14/201698.7399.2497.0698.80159,679
3/11/201697.2099.8096.9399.17128,269
3/10/2016100.45100.4594.1096.29166,661
3/9/201697.0099.9896.3699.09142,996
3/8/201699.64100.2196.1196.53158,518
3/7/2016100.42101.3798.65100.22180,879
3/4/2016101.28102.4499.41100.80155,210
3/3/201697.98101.1697.38101.04178,155
3/2/201695.5098.2595.0898.13117,216
3/1/201693.8395.6892.1295.62188,580
2/29/201694.3394.8491.6992.79148,563
2/26/201692.5094.7691.5994.19149,805
2/25/201692.2092.9090.2392.02113,183
2/24/201690.1792.1088.0291.69169,457
2/23/201693.0094.0990.5691.45110,230
2/22/201692.8794.0892.0493.17156,337
2/19/201691.0492.7490.0091.29128,177
2/18/201690.5492.2290.1091.47237,399
2/17/201688.6291.5988.5590.61249,609
2/16/201686.5987.9184.6187.59131,612
2/12/201681.9086.3081.7685.03227,932
2/11/201683.5084.2579.3381.34247,981
2/10/201684.7087.2584.6285.33265,624
2/9/201684.6887.0883.2283.97195,130
2/8/201689.1889.1884.5585.99173,105
2/5/201692.7293.7289.9290.39133,205
2/4/201690.6294.2290.6193.15174,278
2/3/201690.8691.2888.5490.58259,640
2/2/201691.8692.8090.0090.12121,421
2/1/201694.1994.5992.1293.45115,760
1/29/201693.1395.1492.3495.03226,418
1/28/201695.4896.4491.4992.61139,526
1/27/201693.5396.0793.0294.19195,130
1/26/201692.2194.3791.9094.18183,194
1/25/201695.9596.2291.5791.85338,155
1/22/201698.9199.9894.1296.56389,687
1/21/201695.1998.7894.4397.10264,390
1/20/201692.2996.2189.6095.07389,906
1/19/201696.5696.5693.8793.99304,060
1/15/201695.3096.7093.2595.56317,327
1/14/201691.2398.7087.8297.19415,477
1/13/201698.9799.6989.3190.78439,823
1/12/2016104.39104.3997.3098.83248,757
1/11/2016104.82105.41103.70103.90322,177
1/8/2016104.87106.13104.29104.38190,320
1/7/2016104.82105.33103.57104.50291,598
1/6/2016105.87107.27104.00107.00331,709
1/5/2016109.59110.50107.13108.00140,825
1/4/2016111.35111.80107.61109.14195,872
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center