Historical Stock Prices

HHC 
$153.83
*  
2.86
1.89%
Get HHC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading HHC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 150.44 154.16 150.44 153.83 164,747
03/26/2015 148.8 152.86 148.8 150.97 153,880
03/25/2015 151.6 152.325 149.5 150 174,774
03/24/2015 152.6 153.28 151.09 151.71 168,231
03/23/2015 153.66 155.8025 152.61 152.63 142,588
03/20/2015 154.85 155.92 152.69 153.71 212,274
03/19/2015 151.17 153.8 150.33 153.25 207,014
03/18/2015 147.29 152.6 146.94 151.89 189,434
03/17/2015 147.13 147.9999 146.585 147.59 97,250
03/16/2015 147.4 148.31 145.8 147.63 103,599
03/13/2015 145.87 147 144.86 146.88 177,785
03/12/2015 145.47 146.39 144.25 146.13 137,968
03/11/2015 143.37 145.825 143.12 144.67 203,335
03/10/2015 143.16 144.97 141.6 143.65 248,242
03/09/2015 145.14 145.9 143.25 144.3 171,744
03/06/2015 147.27 148.57 144.8945 145.11 201,897
03/05/2015 148.38 150.58 147.925 148.52 188,965
03/04/2015 147.85 149.215 147.33 148.31 307,993
03/03/2015 149.57 150.39 147.79 148.3 177,604
03/02/2015 150.69 151.48 147.87 150.14 305,466
02/27/2015 149.05 150.24 147.44 149.79 241,518
02/26/2015 148.43 149.8 147 148.2 233,012
02/25/2015 147 149.6999 146.18 149.38 330,520
02/24/2015 143.9 147.175 143.781 147.02 249,132
02/23/2015 143.85 144.8 142.4 144.21 169,977
02/20/2015 143.37 144.79 143.03 144.37 154,341
02/19/2015 143.61 144.67 142.86 143.99 125,390
02/18/2015 146.04 146.425 142.64 143.54 171,756
02/17/2015 144.11 146.65 143.1601 145.55 278,314
02/13/2015 138 145.215 138 144.41 377,894
02/12/2015 134.02 138.11 133.48 138 295,581
02/11/2015 133.87 134.115 132.205 133.52 305,942
02/10/2015 135.46 135.46 131.47 133.75 333,725
02/09/2015 133.11 135.51 132.45 134.26 232,006
02/06/2015 132.9 133.6 132.3405 132.83 224,088
02/05/2015 131.98 133.54 131.42 133.19 156,441
02/04/2015 134.84 135.83 130.685 130.99 327,111
02/03/2015 132.78 135.68 132.64 135.62 287,660
02/02/2015 131.22 132.07 130.66 132.07 223,045
01/30/2015 130.48 131.25 129.72 130.63 181,514
01/29/2015 127.44 130.64 126.38 130.51 188,273
01/28/2015 129.27 129.74 126.9625 128.48 229,305
01/27/2015 126.37 128.33 124.66 128.01 185,098
01/26/2015 121.38 126.86 121.38 126.48 338,060
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?