$117.15 +0.46 (%) The Howard Hughes Corp - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/2016116.52117.90115.60117.15179,437
7/21/2016116.79117.45116.18116.69117,307
7/20/2016116.39117.49116.10116.73191,661
7/19/2016116.33116.74115.93116.4963,995
7/18/2016116.57116.74115.58116.3489,154
7/15/2016116.20116.75115.26116.3567,360
7/14/2016117.30117.30115.86116.65148,295
7/13/2016116.54117.53115.66116.40100,676
7/12/2016115.53117.59115.53116.53166,300
7/11/2016114.51115.61114.51114.94104,776
7/8/2016112.49114.05111.81113.93102,936
7/7/2016110.88112.40110.49111.25102,682
7/6/2016110.49111.46109.73110.85283,961
7/5/2016112.78113.34110.76111.2890,241
7/1/2016114.66115.24112.27113.12112,960
6/30/2016113.19114.38111.44114.32125,654
6/29/2016111.75113.90111.27112.78110,737
6/28/2016110.18111.86109.51110.6781,600
6/27/2016110.54111.89108.49108.54422,244
6/24/2016110.96113.16110.77112.38519,250
6/23/2016116.43116.96114.87115.41263,240
6/22/2016114.53115.60114.12115.21147,087
6/21/2016114.86115.17113.09114.71153,021
6/20/2016114.93115.25114.45114.71170,611
6/17/2016113.39115.12112.91113.11127,920
6/16/2016112.17114.46110.91113.3892,958
6/15/2016112.07115.30111.81113.07128,896
6/14/2016112.29113.70110.68111.51165,686
6/13/2016112.56114.13112.56112.80184,167
6/10/2016112.83114.57112.83113.56189,996
6/9/2016114.84116.03112.84113.96249,735
6/8/2016114.52116.50114.30115.61146,836
6/7/2016115.25116.03113.61114.51206,189
6/6/2016112.88115.35110.87114.89172,735
6/3/2016111.38112.31109.86112.25118,893
6/2/2016109.72111.58109.50111.5883,117
6/1/2016108.62110.47106.84110.34100,663
5/31/2016108.49110.40108.09109.26142,269
5/27/2016107.98109.25107.53108.5585,449
5/26/2016109.16109.49107.62108.05138,097
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center