HHC Historical Prices | Howard Hughes Corporation (The) Stock

Dow

0.91% Nasdaq

0.87%

The Howard Hughes Corporation (HHC)

-NYSE

109.07 0.62(0.57%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	107.15	110.48	106.40	109.69	243,500	109.69
Jun 14, 2013	103.85	108.53	102.95	106.26	217,700	106.26
Jun 13, 2013	100.33	105.15	100.33	103.46	255,700	103.46
Jun 12, 2013	105.97	105.97	100.29	100.31	414,300	100.31
Jun 11, 2013	104.85	105.70	104.08	104.17	177,700	104.17
Jun 10, 2013	105.70	106.84	104.99	106.55	235,300	106.55
Jun 7, 2013	101.92	106.14	100.74	105.78	192,700	105.78
Jun 6, 2013	97.87	101.90	97.87	101.77	298,500	101.77
Jun 5, 2013	100.15	100.80	97.69	97.72	335,200	97.72
Jun 4, 2013	101.12	101.91	100.00	100.22	118,000	100.22
Jun 3, 2013	99.87	101.20	98.76	100.15	97,900	100.15
May 31, 2013	100.16	101.74	99.00	99.60	159,500	99.60
May 30, 2013	101.97	102.92	100.28	100.85	92,900	100.85
May 29, 2013	105.26	105.51	101.17	102.15	143,100	102.15
May 28, 2013	103.05	106.47	102.75	105.50	235,000	105.50
May 24, 2013	99.94	102.30	98.56	102.03	270,100	102.03
May 23, 2013	100.42	101.57	97.16	100.20	334,800	100.20
May 22, 2013	107.86	108.71	101.02	102.00	230,400	102.00
May 21, 2013	109.09	109.89	107.65	108.00	273,300	108.00
May 20, 2013	110.94	111.11	108.28	108.42	282,600	108.42
May 17, 2013	107.50	110.68	107.00	110.66	190,000	110.66
May 16, 2013	104.40	106.82	104.40	106.52	159,200	106.52
May 15, 2013	102.90	104.10	102.53	104.04	152,900	104.04
May 14, 2013	101.86	103.46	101.77	102.72	214,400	102.72
May 13, 2013	101.95	102.16	101.37	101.61	141,100	101.61
May 10, 2013	102.00	102.19	100.53	101.86	88,900	101.86
May 9, 2013	102.40	102.49	101.44	101.71	43,900	101.71
May 8, 2013	100.94	102.88	100.62	102.28	88,100	102.28
May 7, 2013	99.60	100.79	99.02	100.70	106,000	100.70
May 6, 2013	96.90	101.42	96.50	99.37	181,700	99.37
May 3, 2013	96.18	97.35	95.87	96.91	95,200	96.91
May 2, 2013	95.14	95.45	94.50	95.44	152,900	95.44
May 1, 2013	94.58	95.00	93.88	94.85	133,800	94.85
Apr 30, 2013	93.12	94.60	93.10	94.38	62,100	94.38
Apr 29, 2013	94.73	94.73	92.67	93.48	121,700	93.48
Apr 26, 2013	93.65	94.99	93.29	94.35	91,300	94.35
Apr 25, 2013	93.28	94.14	92.21	93.55	123,700	93.55
Apr 24, 2013	89.99	93.42	89.92	93.00	200,500	93.00
Apr 23, 2013	88.92	90.24	88.91	90.24	175,200	90.24
Apr 22, 2013	88.70	89.04	88.36	88.92	146,100	88.92
Apr 19, 2013	89.00	89.08	88.63	88.75	97,600	88.75
Apr 18, 2013	88.91	89.21	88.37	89.01	103,200	89.01
Apr 17, 2013	89.53	89.60	88.40	88.91	303,100	88.91
Apr 16, 2013	87.50	89.86	87.39	89.85	161,600	89.85
Apr 15, 2013	89.52	89.62	87.13	87.23	199,900	87.23
Apr 12, 2013	89.10	89.98	88.37	89.81	130,200	89.81
Apr 11, 2013	88.59	89.98	88.33	89.33	108,000	89.33
Apr 10, 2013	87.30	88.77	87.30	88.77	115,200	88.77
Apr 9, 2013	88.70	88.80	87.31	87.43	92,400	87.43
Apr 8, 2013	86.25	89.12	86.14	88.18	148,000	88.18
Apr 5, 2013	85.29	86.41	84.92	86.03	111,000	86.03
Apr 4, 2013	83.87	87.15	83.35	86.40	212,700	86.40
Apr 3, 2013	84.11	84.33	82.72	83.62	171,300	83.62
Apr 2, 2013	84.23	85.20	83.97	83.98	157,600	83.98
Apr 1, 2013	83.77	84.34	83.50	84.25	183,900	84.25
Mar 28, 2013	83.61	84.10	82.84	83.81	119,600	83.81
Mar 27, 2013	83.70	83.70	82.86	83.59	59,500	83.59
Mar 26, 2013	82.45	84.42	82.44	83.72	127,900	83.72
Mar 25, 2013	83.41	83.99	82.45	82.47	76,500	82.47
Mar 22, 2013	83.68	84.07	83.18	83.41	272,100	83.41
Mar 21, 2013	83.11	84.03	82.90	83.97	141,600	83.97
Mar 20, 2013	82.57	83.60	82.24	83.30	82,000	83.30
Mar 19, 2013	82.00	82.94	81.55	82.44	99,900	82.44
Mar 18, 2013	81.46	82.37	81.34	82.00	130,200	82.00
Mar 15, 2013	81.86	81.97	80.53	81.80	248,600	81.80
Mar 14, 2013	81.07	82.09	81.07	81.86	139,400	81.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HHC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Howard Hughes Corporation (HHC)