$105.17 -0.72 (%) The Howard Hughes Corp - New York Stock Exchange, Inc.

Apr. 29, 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
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
12/31/2015111.74114.70111.74113.16138,035
12/30/2015112.65113.09111.54112.45123,694
12/29/2015112.99113.87111.93112.8381,526
12/28/2015112.91113.09110.93112.4979,177
12/24/2015112.84115.05112.59113.53103,283
12/23/2015110.88113.53110.38113.1292,710
12/22/2015109.10110.00107.91109.97159,300
12/21/2015109.88110.35107.32108.49139,352
12/18/2015112.82112.82109.03109.05228,727
12/17/2015115.56115.56111.82113.18143,457
12/16/2015113.26115.81112.66115.15248,698
12/15/2015109.77112.70109.62112.64227,445
12/14/2015112.90113.02108.16109.15217,461
12/11/2015113.59113.99112.63113.14145,822
12/10/2015114.86115.15113.33114.5996,432
12/9/2015114.94116.95112.37114.88149,015
12/8/2015116.56117.08114.72115.47185,447
12/7/2015118.09119.36117.76118.08179,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center