Historical Stock Prices

HHC 
$142.81
*  
1.16
0.81%
Get HHC Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 144.09 145.25 142.44 142.81 110,658
07/01/2015 144.01 145.71 143.16 143.97 169,270
06/30/2015 143.24 145.12 143.03 143.54 226,082
06/29/2015 145.7 146.75 141.94 142.06 175,785
06/26/2015 144.83 146.76 143.13 146.75 176,603
06/25/2015 144.5 145.57 142.781 144.24 94,306
06/24/2015 146.13 147.48 143.33 144.34 116,422
06/23/2015 147.42 147.42 145.36 146.18 119,128
06/22/2015 148.09 149.11 146.98 147.55 89,539
06/19/2015 147.69 148.07 145.92 147.67 118,767
06/18/2015 145.98 148.49 145.98 147.67 114,896
06/17/2015 144.5 145.78 143.0501 145.45 97,847
06/16/2015 145.67 145.94 144.03 144.4 78,342
06/15/2015 145.77 146.58 144.46 146.15 78,601
06/12/2015 147.77 148.35 146.62 146.81 76,148
06/11/2015 148.22 149.39 147.38 147.98 157,155
06/10/2015 144.18 149.23 144.14 147.82 128,770
06/09/2015 143.73 145 142.67 144.81 122,858
06/08/2015 144.1 144.81 143.03 143.78 120,338
06/05/2015 142.25 145.1 141.81 144.59 141,094
06/04/2015 143.58 144.59 141.95 142.99 145,476
06/03/2015 144.6 146.35 143.22 144.59 130,661
06/02/2015 144.25 145.155 143.93 144.14 120,783
06/01/2015 147.66 147.66 144.53 144.82 189,082
05/29/2015 148.93 148.94 146.725 147.29 190,196
05/28/2015 147.35 148.99 146.54 148.67 93,987
05/27/2015 148.21 148.65 146.3214 148 143,679
05/26/2015 147.81 148.855 147.24 148.55 99,023
05/22/2015 149.55 149.689 147.38 148.62 58,173
05/21/2015 149.55 150.48 148.28 149.72 90,148
05/20/2015 149.18 151.63 147.7 149.9 87,130
05/19/2015 148.52 149 147.1 148.32 135,445
05/18/2015 148 148.7 147.61 147.92 130,761
05/15/2015 149.5 149.5 147.9 148.12 129,000
05/14/2015 147.91 150.36 147.91 149.55 84,663
05/13/2015 148 149.22 145.63 147.21 147,816
05/12/2015 149.83 149.83 145.01 147.23 122,645
05/11/2015 154.01 154.55 149.025 149.83 136,499
05/08/2015 151.17 154.99 151.17 154.45 106,523
05/07/2015 146.82 149.98 146.68 149.69 113,328
05/06/2015 148.46 148.46 145.67 146.97 82,168
05/05/2015 150.7 152.25 146.95 147.59 92,002
05/04/2015 151 152.21 149.81 150.4 59,610
05/01/2015 148.66 154.22 148.66 150.86 152,323
04/30/2015 151.27 151.27 147.2 148.47 136,191
04/29/2015 152.67 153.7099 151.215 151.98 66,156
04/28/2015 154 154.16 152.24 153.3 80,291
04/27/2015 154.94 156.74 152.5 153.63 80,575
04/24/2015 152.78 154.9 152.15 154.16 111,784
04/23/2015 150.04 152.73 149.34 152.14 94,052
04/22/2015 152.21 152.25 149.79 150.37 77,881
04/21/2015 152.72 153.07 151.26 152.11 67,793
04/20/2015 152.58 154.27 151.85 152.49 88,899
04/17/2015 153.62 154.14 151.3 153.38 87,224
04/16/2015 152.87 154.57 152.5 154.15 73,390
04/15/2015 152.58 154.75 151.425 153.57 121,199
04/14/2015 152.63 153.995 151.33 152.3 90,061
04/13/2015 154.05 154.228 152.22 152.92 83,551
04/10/2015 154.88 156.78 153.62 154.29 117,185
04/09/2015 154.21 155.51 152.7159 154.5 130,059
04/08/2015 155.36 155.97 153.29 154.76 92,175
04/07/2015 158.92 158.92 154.928 155.18 127,315
04/06/2015 155.73 159.65 154.25 159.12 212,515
*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?