Historical Stock Prices

HHC 
$148.62
*  
1.10
0.73%
Get HHC Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 153.99 156.46 153.71 156.19 192,256
04/01/2015 155.13 155.3699 153.15 153.71 187,037
03/31/2015 154.63 155.61 154.2 155.02 157,446
03/30/2015 154.8 155.72 154.1551 155.26 107,874
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
*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?