$118.84 +0.83 (%) The Howard Hughes Corp - New York Stock Exchange, Inc.

Dec. 8, 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
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
8/26/2016117.97118.33116.68117.76146,273
8/25/2016115.99117.34115.99117.0092,794
8/24/2016117.35118.26115.72115.8584,508
8/23/2016116.15118.28116.12117.74102,308
8/22/2016115.07116.21115.07115.94114,604
8/19/2016115.98116.75114.69115.54112,797
8/18/2016115.97117.37115.97116.7880,423
8/17/2016116.43116.43114.35115.90118,017
8/16/2016116.04116.97115.64116.00134,135
8/15/2016116.29118.04116.24116.4875,901
8/12/2016116.64116.99115.82116.1191,490
8/11/2016118.49118.49116.58116.84133,537
8/10/2016120.59121.68118.30118.6196,207
8/9/2016121.45121.74120.19120.5788,432
8/8/2016121.09123.99120.61121.7198,396
8/5/2016119.45120.78118.29120.4876,620
8/4/2016119.15119.35117.97118.9577,887
8/3/2016118.19119.68117.69119.27109,096
8/2/2016118.93119.98117.18118.6998,850
8/1/2016119.32119.85118.37118.82103,963
7/29/2016119.70120.00118.23119.4674,911
7/28/2016118.83120.33118.83119.76105,794
7/27/2016117.60118.70117.26118.6981,203
7/26/2016115.89117.70115.78117.6254,983
7/25/2016116.97117.97115.97116.10145,346
7/22/2016116.52117.90115.60117.15179,437
7/21/2016116.79117.45116.18116.69117,307
7/20/2016116.39117.49116.10116.73191,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center