Howard Hughes Corporation (The) Historical Stock Prices

HHC 
$122.41
*  
1.21
1%
Get HHC Alerts
*Delayed - data as of Jan. 26, 2015 9:50 ET  -  Find a broker to begin trading HHC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HHC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
9:50  121.87  122.43  121.38  122.41 10,802
01/23/2015 120 121.47 118.86 121.2 224,563
01/22/2015 117.61 120.23 116.04 120.22 147,927
01/21/2015 116 118.1 115.51 117.3 147,673
01/20/2015 119.38 119.5 115.56 116.13 180,136
01/16/2015 116 118.99 114.39 118.9 136,329
01/15/2015 120 120 114.8 115.11 264,130
01/14/2015 116.03 119.22 115.75 119.13 349,224
01/13/2015 123.85 124.04 116.13 117.74 309,211
01/12/2015 125.8 126.4 122.86 122.96 178,725
01/09/2015 125.24 126.9 124.51 125.9 175,268
01/08/2015 123.72 125.3 122.74 125.27 206,293
01/07/2015 122.27 122.88 120.5 121.6 292,715
01/06/2015 125 127.44 119.25 120.38 453,849
01/05/2015 129.72 129.9 124.72 125.26 234,012
01/02/2015 130.58 131.12 128.65 130.55 125,073
12/31/2014 131.9 132.49 130.1 130.42 120,227
12/30/2014 131.83 132.718 130.876 131.87 96,810
12/29/2014 133.8 134.72 132.26 132.63 92,867
12/26/2014 133.17 134.56 132.5 133.9 55,153
12/24/2014 133.18 135.25 133.07 133.21 59,524
12/23/2014 132.85 133.43 131.55 132.72 109,175
12/22/2014 132.35 133.04 131.34 132.76 150,605
12/19/2014 131.9 132.93 130.65 132.12 170,446
12/18/2014 132.03 133.49 129.8 132 254,185
12/17/2014 121.1 129.91 121.07 129.26 239,450
12/16/2014 124.14 124.88 119.3 121.07 413,042
12/15/2014 128.46 128.46 123.9228 125.09 194,868
12/12/2014 130.18 130.8 127.3 127.3 215,660
12/11/2014 132.85 133.89 130.29 130.41 230,410
12/10/2014 134.5 134.59 131 132.3 168,760
12/09/2014 136.75 137.02 130.51 134.82 336,567
12/08/2014 141.45 143.18 136.9 137.66 159,666
12/05/2014 140 141.5 139.41 141.45 159,729
12/04/2014 140.59 141.25 139.12 140.4 129,346
12/03/2014 142.68 143.74 139.79 140.56 247,605
12/02/2014 143.02 143.85 142.05 143.26 122,670
12/01/2014 145.75 147.14 142.5 142.61 160,077
11/28/2014 148 148 146.04 146.04 69,907
11/26/2014 149.12 150.2 148.91 149.1 93,627
11/25/2014 148.36 149.96 147.15 148.75 93,406
11/24/2014 150.59 151.77 147.91 148.33 92,831
11/21/2014 149.74 150.15 148.65 149.87 68,646
11/20/2014 145.46 148.7299 145 148.26 124,310
11/19/2014 145.24 146.58 143.91 145.92 124,159
11/18/2014 143.3 146.03 142.9 145.19 97,130
11/17/2014 143.53 144.08 142.7101 143.3 98,476
11/14/2014 142.09 143.83 142.01 143.68 85,980
11/13/2014 145.6 146.42 142.52 142.95 115,061
11/12/2014 146.6 148.7 145.47 145.61 131,652
11/11/2014 145.76 147.54 145.5 147.03 119,866
11/10/2014 149.68 150.96 145.33 145.39 142,300
11/07/2014 150.54 151.86 148.64 149.47 113,876
11/06/2014 148.09 151.25 148.05 150.32 150,647
11/05/2014 146.5 148.61 144.23 148.31 146,068
11/04/2014 147.93 148.1 145.07 145.85 79,130
11/03/2014 147.94 150.72 147.73 148.56 103,115
10/31/2014 145.97 147.52 144.21 147.38 86,190
10/30/2014 143.2 145.53 143.13 144.15 113,798
10/29/2014 146.45 146.45 143.55 143.92 91,085
10/28/2014 144.8 146.25 143.8 146.12 97,665
10/27/2014 144.96 145.58 142.7 144.8 75,791
10/24/2014 140.81 145.45 140.81 144.96 133,245
10/23/2014 140.34 141.11 138.97 140.51 465,237
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?