Historical Stock Prices

HHC 
$151.81
*  
0.82
0.54%
Get HHC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 151.69 152.34 151.16 151.81 32,374
07/24/2014 151.05 152.84 150.39 152.63 86,422
07/23/2014 151.54 151.54 149.84 150.69 98,607
07/22/2014 151.81 151.98 150.43 150.68 73,491
07/21/2014 151.92 152.31 150.22 151.62 60,285
07/18/2014 151.05 152.718 151.05 151.77 77,026
07/17/2014 153.52 154.25 150.774 151 134,374
07/16/2014 154.88 154.88 152.97 153.68 60,446
07/15/2014 154.95 155.75 154.07 154.58 37,018
07/14/2014 153.74 156.04 153.59 155.85 42,197
07/11/2014 153.03 153.5 152.8 153.37 71,343
07/10/2014 155.12 155.12 152.9 153.03 137,835
07/09/2014 154 155.89 153.14 155.89 39,575
07/08/2014 154.75 154.75 153.06 153.81 67,644
07/07/2014 154.03 155.06 153.34 154.9 105,676
07/03/2014 157.4 157.4 153.335 154.74 176,833
07/02/2014 157.64 158.704 156.22 157.5 91,865
07/01/2014 157.8 158.98 156.85 157.65 102,379
06/30/2014 157.8 158.02 155.83 157.83 154,916
06/27/2014 152.5 158.11 151.54 158.11 530,203
06/26/2014 151.77 153.21 150.27 152.56 70,881
06/25/2014 150.33 152.16 149.76 151.71 64,407
06/24/2014 149.59 152.28 148.34 150.82 92,274
06/23/2014 149.37 149.74 147.9001 149.52 61,223
06/20/2014 149.6 149.6 147.41 148.58 134,797
06/19/2014 147.62 150.1 146.14 149.54 60,300
06/18/2014 146.85 148.25 146.48 147.31 90,544
06/17/2014 146.11 147.94 145.82 146.93 53,455
06/16/2014 146.89 147.34 145.44 146.97 76,056
06/13/2014 146.85 147.37 145.5 146.96 80,355
06/12/2014 147.53 147.66 146.25 146.69 124,586
06/11/2014 147.82 147.9165 146.16 147.78 87,143
06/10/2014 147.33 148.45 146.12 148 106,726
06/09/2014 149.02 149.26 147.45 147.56 109,566
06/06/2014 149.41 150.24 148.92 149.21 82,877
06/05/2014 146.71 149.4 145.87 148.67 106,434
06/04/2014 148.45 148.66 146.5 146.77 117,123
06/03/2014 146.53 148.97 145.8923 148.64 81,102
06/02/2014 148 148 145.9 146.96 96,370
05/30/2014 147.65 148.46 146.105 148.08 110,200
05/29/2014 147.36 148.11 145.781 147.58 84,818
05/28/2014 149.01 149.16 146.96 147.15 131,943
05/27/2014 149.83 150.23 148.8 149.33 141,311
05/23/2014 148.8 149.17 147.274 149.07 102,114
05/22/2014 147.7 148.94 147 148.68 43,793
05/21/2014 148.7 149.75 146.91 147.64 114,791
05/20/2014 151.18 151.18 147.792 148.62 151,223
05/19/2014 145.9 151.55 145.9 151.27 135,117
05/16/2014 146.5 146.5 144.87 145.9 144,678
05/15/2014 145.48 146.54 145.2225 146.26 134,495
05/14/2014 146.98 147.96 146.33 146.75 59,759
05/13/2014 149.57 149.69 147.12 147.36 180,849
05/12/2014 146.41 149.29 145.69 148.85 112,401
05/09/2014 148.73 148.93 145.32 146.16 266,394
05/08/2014 147.73 149.66 147.73 149.11 211,293
05/07/2014 148.2 148.76 147.1 148.57 142,454
05/06/2014 148.47 148.59 147.39 147.87 177,791
05/05/2014 146 148.1547 144.27 147.5 88,941
05/02/2014 144.37 147.36 143.99 146.34 103,739
05/01/2014 142.46 144.372 141.87 144.07 119,833
04/30/2014 141.53 142.76 140.47 142.76 115,259
04/29/2014 139.88 141.23 139.43 140.7 199,606
04/28/2014 140.28 141.14 138 139.6 118,038
04/25/2014 141.6 141.6 138.925 139.18 82,536
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?