Howard Hughes Corporation (The) Historical Stock Prices

HHC 
$139.28
*  
1.24
 negative 
0.88%
Get HHC Alerts
*Delayed - data as of Apr. 17, 2014 10:07 ET 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
10:07  139.98  140.60  138.48  139.28 9,217
04/16/2014 138.19 140.7 138.19 140.52 164,303
04/15/2014 139.61 140.85 136.73 137.84 222,908
04/14/2014 141.44 141.7593 137.51 139.28 227,602
04/11/2014 140 142.87 140 141.12 175,401
04/10/2014 142.7 142.8596 139.81 140.68 171,616
04/09/2014 143.46 143.85 142.06 142.84 113,069
04/08/2014 140.35 143.645 139.492 143.45 237,707
04/07/2014 144 144 139.92 140.39 221,905
04/04/2014 145.25 146.65 143.81 144.34 177,922
04/03/2014 144.58 145.24 144.2 144.6 123,883
04/02/2014 143.75 145.74 143 145.14 208,467
04/01/2014 142.9 144.65 142.37 143.33 150,770
03/31/2014 141.16 142.71 140.14 142.71 160,712
03/28/2014 139.54 141.25 138.6701 140.37 118,664
03/27/2014 138.39 139.7 138.25 139.15 141,823
03/26/2014 140.73 140.75 137.88 138.91 289,788
03/25/2014 142.59 142.59 140.5 140.68 73,601
03/24/2014 144.58 144.9799 140.94 141.43 124,882
03/21/2014 141.88 144.44 141.88 143.97 308,432
03/20/2014 141.5 142.42 140.11 141.62 89,921
03/19/2014 143.83 144.64 140.35 141.9 128,854
03/18/2014 144.59 145.6 143.35 143.65 157,149
03/17/2014 145.89 146.99 144.05 144.56 174,788
03/14/2014 144.99 146.96 144.826 145.24 148,079
03/13/2014 146.32 146.41 144.58 145.39 243,518
03/12/2014 143.65 145.612 142.65 145.49 126,861
03/11/2014 142.7 145.29 142.04 144.63 204,805
03/10/2014 143.73 145.1199 141.8 142.89 169,395
03/07/2014 147 147.72 143.18 144.46 162,886
03/06/2014 142.58 146.57 141.69 146.57 225,329
03/05/2014 141.35 142.87 140.21 142.55 173,193
03/04/2014 141.12 142.6399 140.335 141.55 130,599
03/03/2014 136.5 139.85 135.81 139.7 119,638
02/28/2014 136.5 139.38 135.27 138.03 754,192
02/27/2014 135.28 136.81 134.58 135.22 85,932
02/26/2014 135.81 136.265 134.62 135.3 144,346
02/25/2014 136.56 136.56 134.3 135.59 119,102
02/24/2014 134.99 137.27 134.2701 136.18 153,811
02/21/2014 133.16 135.05 133 134.94 155,842
02/20/2014 132.52 133.68 131.67 132.6 140,196
02/19/2014 132.49 134.34 131.63 132 127,566
02/18/2014 129.46 132.84 129.14 132.68 107,861
02/14/2014 128.736 129.27 127.24 129.01 114,411
02/13/2014 129.81 130.83 128.48 128.58 136,666
02/12/2014 128.5 132.639 128.5 130.9 172,883
02/11/2014 126.81 129.9 126.81 128.5 98,188
02/10/2014 126.51 127.62 125.1301 126.85 83,155
02/07/2014 127.29 128.1699 125.29 126.11 116,297
02/06/2014 122.69 126.6 122.58 126.27 138,887
02/05/2014 122.6 122.6 119.37 122.11 193,448
02/04/2014 121.38 124.48 121 122.53 158,244
02/03/2014 124.59 125.73 119.99 120.52 125,756
01/31/2014 122.99 125.7825 122.24 124.77 108,205
01/30/2014 125.96 125.96 123.83 124.14 141,834
01/29/2014 124.23 125.8099 123.03 124.82 155,112
01/28/2014 122.31 125.21 122.23 125 141,212
01/27/2014 123.78 124.76 119.04 122.01 151,723
01/24/2014 126 126.408 122.5 123.63 211,220
01/23/2014 124.43 126.93 124.43 126.7 133,128
01/22/2014 124.25 125.98 124.25 125.63 98,090
01/21/2014 124.5 124.5 123.11 123.66 396,347
01/17/2014 122.9 124.87 122.28 123.07 311,445
01/16/2014 122 122.713 121.54 122.66 136,803
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 your brokers before you trade


Want to trade FX?