Howard Hughes Corporation (The) Common Stockのデータ

Howard Hughes Corporation (The) Common Stockの基本情報

名前 Howard Hughes Corporation (The) Common Stock
ティッカー HHC
国 United States
上場年 nan
セクター Consumer Services

Howard Hughes Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.0 99.02 103.0 99.77 292400.0 99.77
2021-02-12 102.94 100.18 100.41 102.08 316100.0 102.08
2021-02-11 101.22 98.5 99.34 101.0 299000.0 101.0
2021-02-10 99.04 95.91 96.74 98.97 349600.0 98.97
2021-02-09 95.66 93.91 95.25 95.04 201000.0 95.04
2021-02-08 94.97 92.0 92.2 94.46 427500.0 94.46
2021-02-05 94.68 91.7 94.43 92.15 539800.0 92.15
2021-02-04 93.56 91.05 91.66 93.3 428500.0 93.3
2021-02-03 92.9 87.91 88.87 91.34 648200.0 91.34
2021-02-02 90.09 87.11 89.46 88.22 242400.0 88.22
2021-02-01 88.85 85.27 86.92 88.75 265400.0 88.75
2021-01-29 89.04 85.81 88.24 86.17 347600.0 86.17
2021-01-28 89.02 86.63 86.91 88.52 457500.0 88.52
2021-01-27 88.57 85.42 87.6 86.17 321900.0 86.17
2021-01-26 90.84 89.27 89.96 89.32 264500.0 89.32
2021-01-25 89.75 87.4 88.09 89.39 508000.0 89.39
2021-01-22 88.83 86.76 87.49 88.69 388700.0 88.69
2021-01-21 88.91 87.18 88.45 88.37 261100.0 88.37
2021-01-20 89.76 86.42 87.0 88.29 597000.0 88.29
2021-01-19 86.34 84.43 84.88 86.19 328300.0 86.19
2021-01-15 84.71 82.17 84.06 84.11 287200.0 84.11
2021-01-14 84.48 81.27 81.27 84.08 317800.0 84.08
2021-01-13 82.62 80.8 81.98 81.2 176100.0 81.2
2021-01-12 83.63 81.54 81.58 81.82 494800.0 81.82
2021-01-11 82.93 80.2 81.9 81.9 562100.0 81.9
2021-01-08 81.78 79.25 80.72 80.86 499400.0 80.86
2021-01-07 80.28 78.69 79.7 80.04 782400.0 80.04
2021-01-06 80.51 78.58 78.92 79.12 2997000.0 79.12
2021-01-05 79.51 77.55 77.55 78.33 481400.0 78.33
2021-01-04 79.52 76.13 78.98 77.57 404400.0 77.57
2020-12-31 79.67 78.02 79.42 78.93 215300.0 78.93
2020-12-30 81.44 79.12 80.02 79.61 376400.0 79.61
2020-12-29 81.29 78.58 81.11 79.77 338400.0 79.77
2020-12-28 81.61 79.84 80.11 80.65 261700.0 80.65
2020-12-24 81.21 79.24 81.21 79.73 91500.0 79.73
2020-12-23 82.44 80.37 81.43 80.6 1549300.0 80.6
2020-12-22 81.25 79.31 80.04 80.8 397600.0 80.8
2020-12-21 80.46 78.51 79.6 80.06 515800.0 80.06
2020-12-18 81.78 80.58 81.19 81.17 551600.0 81.17
2020-12-17 81.07 79.82 80.15 81.05 632000.0 81.05
2020-12-16 80.25 78.99 79.55 79.55 466300.0 79.55
2020-12-15 79.63 77.84 78.68 79.55 523400.0 79.55
2020-12-14 79.69 77.93 78.5 78.26 311500.0 78.26
2020-12-11 78.39 76.92 78.01 77.61 201900.0 77.61
2020-12-10 78.63 76.51 76.65 78.27 237700.0 78.27
2020-12-09 78.8 76.9 78.1 77.5 362800.0 77.5
2020-12-08 77.68 76.52 76.57 77.31 244900.0 77.31
2020-12-07 78.96 77.07 78.34 77.49 327800.0 77.49
2020-12-04 78.98 77.31 77.94 78.23 312100.0 78.23
2020-12-03 78.79 75.54 76.14 77.01 458500.0 77.01
2020-12-02 76.06 73.94 74.37 75.75 517400.0 75.75
2020-12-01 75.71 73.19 73.76 74.76 405600.0 74.76
2020-11-30 73.22 72.38 73.2 72.73 299500.0 72.73
2020-11-27 74.58 73.01 74.37 73.51 135400.0 73.51
2020-11-25 75.21 73.66 75.21 74.34 177000.0 74.34
2020-11-24 76.08 74.25 75.24 74.71 429700.0 74.71
2020-11-23 74.15 72.03 72.83 73.8 598900.0 73.8
2020-11-20 72.57 71.08 71.45 72.01 236400.0 72.01
2020-11-19 72.56 70.43 71.35 71.94 201500.0 71.94
2020-11-18 74.04 71.83 73.1 71.95 694200.0 71.95
2020-11-17 72.3 70.0 70.9 72.13 264600.0 72.13
2020-11-16 73.0 70.57 71.51 71.26 452900.0 71.26
2020-11-13 69.58 68.02 68.19 69.37 474300.0 69.37
2020-11-12 68.83 66.22 67.49 67.64 348200.0 67.64
2020-11-11 70.0 67.56 70.0 68.03 289300.0 68.03
2020-11-10 70.99 68.27 69.0 69.72 462300.0 69.72
2020-11-09 72.7 67.94 70.7 68.16 799100.0 68.16
2020-11-06 68.28 64.98 67.42 65.15 290300.0 65.15
2020-11-05 67.5 65.15 65.45 67.17 360300.0 67.17
2020-11-04 65.9 63.33 64.4 65.05 197000.0 65.05
2020-11-03 65.44 64.12 64.12 64.72 399200.0 64.72
2020-11-02 64.07 62.17 62.95 63.8 224900.0 63.8
2020-10-30 62.63 60.21 61.96 62.19 244100.0 62.19
2020-10-29 63.17 60.14 61.38 62.19 259400.0 62.19
2020-10-28 62.54 59.6 60.43 61.51 700900.0 61.51
2020-10-27 63.05 61.17 62.58 61.8 289300.0 61.8
2020-10-26 64.0 62.24 63.74 62.96 373700.0 62.96
2020-10-23 65.88 63.86 65.36 64.41 146600.0 64.41
2020-10-22 65.14 62.35 62.62 64.95 282500.0 64.95
2020-10-21 62.94 62.19 62.4 62.67 160900.0 62.67
2020-10-20 63.65 62.29 62.71 62.33 280900.0 62.33
2020-10-19 63.85 61.44 63.16 61.81 240300.0 61.81
2020-10-16 63.84 62.5 62.81 62.84 219000.0 62.84
2020-10-15 63.65 61.44 61.91 63.1 264300.0 63.1
2020-10-14 63.9 62.51 62.68 62.7 247800.0 62.7
2020-10-13 62.87 61.7 62.49 62.46 272900.0 62.46
2020-10-12 63.09 61.73 62.54 62.85 235600.0 62.85
2020-10-09 64.11 61.38 62.98 62.58 427700.0 62.58
2020-10-08 62.3 60.31 60.8 61.96 242400.0 61.96
2020-10-07 61.45 60.15 60.97 60.69 170700.0 60.69
2020-10-06 62.62 60.12 61.0 60.59 238200.0 60.59
2020-10-05 61.79 59.61 61.79 60.53 375900.0 60.53
2020-10-02 61.83 58.24 58.32 61.1 554700.0 61.1
2020-10-01 59.73 57.34 58.14 59.7 459200.0 59.7
2020-09-30 58.85 56.89 57.25 57.6 240000.0 57.6
2020-09-29 58.2 55.96 58.0 56.85 306000.0 56.85
2020-09-28 59.95 57.95 58.0 58.2 360700.0 58.2
2020-09-25 57.67 56.23 56.38 57.66 220900.0 57.66
2020-09-24 56.77 53.55 54.53 56.32 631100.0 56.32
2020-09-23 57.4 54.22 56.55 54.68 604700.0 54.68
2020-09-22 57.77 55.65 55.95 56.08 286600.0 56.08
2020-09-21 58.93 55.5 58.37 56.19 616000.0 56.19
2020-09-18 61.06 59.2 61.04 60.06 658700.0 60.06
2020-09-17 62.13 60.5 61.29 61.19 318700.0 61.19
2020-09-16 63.4 60.55 61.26 61.97 288200.0 61.97
2020-09-15 63.21 61.21 62.5 61.25 434000.0 61.25
2020-09-14 62.2 59.43 59.43 61.67 626300.0 61.67
2020-09-11 59.77 57.68 59.59 59.11 375200.0 59.11
2020-09-10 60.78 58.74 59.15 59.25 466800.0 59.25
2020-09-09 60.0 58.05 60.0 58.78 291500.0 58.78
2020-09-08 60.46 59.04 59.51 59.85 486200.0 59.85
2020-09-04 60.75 58.35 60.0 60.32 372300.0 60.32
2020-09-03 61.79 59.01 60.76 59.56 242800.0 59.56
2020-09-02 60.44 58.94 59.79 60.4 260300.0 60.4
2020-09-01 59.98 58.25 58.64 59.86 197700.0 59.86
2020-08-31 61.3 58.28 60.76 59.11 320500.0 59.11
2020-08-28 61.53 59.17 59.63 61.17 221800.0 61.17
2020-08-27 59.46 58.08 58.3 59.28 200200.0 59.28
2020-08-26 58.9 57.04 58.19 57.74 180600.0 57.74
2020-08-25 59.0 56.76 58.7 57.86 231700.0 57.86
2020-08-24 58.75 55.56 55.84 58.09 512400.0 58.09
2020-08-21 56.35 54.69 56.0 55.07 328900.0 55.07
2020-08-20 57.45 56.09 56.28 56.44 153400.0 56.44
2020-08-19 57.81 55.79 56.65 56.82 377000.0 56.82
2020-08-18 56.75 54.85 56.02 56.7 430600.0 56.7
2020-08-17 57.2 55.6 57.2 56.16 259200.0 56.16
2020-08-14 58.58 56.5 56.72 57.39 163000.0 57.39
2020-08-13 58.12 56.7 57.21 57.0 170600.0 57.0
2020-08-12 59.82 57.13 58.5 57.6 240800.0 57.6
2020-08-11 60.14 57.7 59.78 58.13 522600.0 58.13
2020-08-10 57.35 55.04 55.17 57.22 432300.0 57.22
2020-08-07 55.26 53.64 54.79 54.97 282800.0 54.97
2020-08-06 56.81 55.29 56.63 55.34 270900.0 55.34
2020-08-05 56.92 55.43 56.92 56.47 273700.0 56.47
2020-08-04 56.56 52.92 53.11 55.93 649800.0 55.93
2020-08-03 53.64 52.2 53.64 53.11 530800.0 53.11
2020-07-31 53.35 52.32 53.35 53.19 316400.0 53.19
2020-07-30 54.02 52.99 54.02 53.61 180500.0 53.61
2020-07-29 55.29 53.7 54.78 54.96 196200.0 54.96
2020-07-28 54.5 53.08 53.81 54.36 195900.0 54.36
2020-07-27 53.85 51.82 53.31 53.82 285100.0 53.82
2020-07-24 54.17 52.9 54.08 53.37 196300.0 53.37
2020-07-23 54.1 52.96 53.21 53.92 299000.0 53.92
2020-07-22 54.8 52.72 53.5 53.32 398000.0 53.32
2020-07-21 54.14 52.58 53.5 53.38 617500.0 53.38
2020-07-20 53.9 51.9 53.33 52.72 429900.0 52.72
2020-07-17 53.29 52.0 52.37 53.21 395000.0 53.21
2020-07-16 52.81 51.16 52.12 52.41 380200.0 52.41
2020-07-15 53.33 51.49 52.09 52.48 405000.0 52.48
2020-07-14 51.67 50.16 51.67 50.87 302800.0 50.87
2020-07-13 52.34 49.04 50.14 51.56 758600.0 51.56
2020-07-10 49.82 47.58 47.99 49.5 437900.0 49.5
2020-07-09 49.68 46.7 49.68 48.15 695100.0 48.15
2020-07-08 51.55 49.24 50.11 49.86 377000.0 49.86
2020-07-07 53.03 50.46 52.66 50.52 265900.0 50.52
2020-07-06 54.33 52.74 53.52 53.21 598200.0 53.21
2020-07-02 53.75 51.88 52.76 52.24 346500.0 52.24
2020-07-01 53.44 50.77 52.0 51.43 405100.0 51.43
2020-06-30 53.15 51.43 52.63 51.95 379700.0 51.95
2020-06-29 52.7 49.44 50.63 52.66 390800.0 52.66
2020-06-26 51.15 49.03 50.98 50.42 782000.0 50.42
2020-06-25 52.09 49.21 50.61 51.72 328300.0 51.72
2020-06-24 54.02 50.54 53.85 51.52 540500.0 51.52
2020-06-23 56.26 54.01 55.79 54.9 469500.0 54.9
2020-06-22 55.87 53.51 55.0 55.3 529000.0 55.3
2020-06-19 58.92 55.02 58.55 55.02 604600.0 55.02
2020-06-18 58.98 56.79 57.18 57.64 630800.0 57.64
2020-06-17 60.27 57.93 60.27 58.07 290100.0 58.07
2020-06-16 62.64 58.62 62.56 60.14 487600.0 60.14
2020-06-15 60.23 55.04 55.82 58.98 487200.0 58.98
2020-06-12 60.97 56.64 60.67 58.22 626600.0 58.22
2020-06-11 58.56 55.0 55.5 56.9 1279700.0 56.9
2020-06-10 62.09 58.4 61.62 60.49 693400.0 60.49
2020-06-09 65.0 61.1 62.93 62.43 803500.0 62.43
2020-06-08 66.78 63.52 66.0 66.6 772600.0 66.6
2020-06-05 68.46 61.29 66.77 61.84 1273100.0 61.84
2020-06-04 62.6 59.76 59.99 60.8 1082400.0 60.8
2020-06-03 59.95 55.7 55.7 58.66 6450200.0 58.66
2020-06-02 54.94 52.31 52.31 54.13 454000.0 54.13
2020-06-01 52.64 50.52 50.88 51.47 416900.0 51.47
2020-05-29 52.23 50.27 50.75 50.65 545100.0 50.65
2020-05-28 54.37 50.63 53.83 50.8 503100.0 50.8
2020-05-27 53.45 50.12 52.21 52.87 913900.0 52.87
2020-05-26 50.5 48.8 50.0 49.5 949000.0 49.5
2020-05-22 49.61 46.75 49.11 47.24 293200.0 47.24
2020-05-21 49.9 46.75 47.4 49.0 1082000.0 49.0
2020-05-20 48.43 46.48 47.0 47.37 270300.0 47.37
2020-05-19 48.66 46.04 48.37 46.81 458100.0 46.81
2020-05-18 48.4 45.14 45.17 48.11 632900.0 48.11
2020-05-15 43.55 42.03 43.55 42.58 487200.0 42.58
2020-05-14 45.3 41.64 42.46 43.85 563800.0 43.85
2020-05-13 47.14 43.33 47.03 44.0 552500.0 44.0
2020-05-12 52.33 47.43 51.57 47.45 708700.0 47.45
2020-05-11 54.12 51.74 53.69 52.29 494500.0 52.29
2020-05-08 55.94 53.52 54.04 54.71 504900.0 54.71
2020-05-07 52.73 50.96 51.17 51.74 665000.0 51.74
2020-05-06 53.05 49.81 52.73 50.0 575600.0 50.0
2020-05-05 54.8 51.94 54.21 51.99 742100.0 51.99
2020-05-04 52.53 49.7 51.33 52.42 652300.0 52.42
2020-05-01 52.57 49.65 52.01 52.0 594800.0 52.0
2020-04-30 54.94 53.05 54.91 54.16 396700.0 54.16
2020-04-29 57.62 55.81 56.08 55.97 520200.0 55.97
2020-04-28 56.2 52.42 55.0 53.69 369400.0 53.69
2020-04-27 53.03 50.1 50.1 52.59 581800.0 52.59
2020-04-24 51.48 48.61 51.45 50.09 297900.0 50.09
2020-04-23 52.65 49.75 51.09 50.9 552000.0 50.9
2020-04-22 51.4 49.49 50.15 50.99 543500.0 50.99
2020-04-21 49.57 47.6 47.67 49.05 377500.0 49.05
2020-04-20 51.53 49.02 50.56 49.57 449100.0 49.57
2020-04-17 55.39 51.31 53.87 51.99 579700.0 51.99
2020-04-16 54.19 50.27 52.67 51.84 437800.0 51.84
2020-04-15 55.19 51.09 54.93 52.6 943600.0 52.6
2020-04-14 59.81 56.32 58.06 56.32 417500.0 56.32
2020-04-13 60.88 54.81 59.31 56.64 538500.0 56.64
2020-04-09 62.85 57.57 60.62 59.35 929100.0 59.35
2020-04-08 58.8 53.23 54.19 57.25 687200.0 57.25
2020-04-07 56.22 51.61 54.98 53.07 779500.0 53.07
2020-04-06 52.12 46.46 47.08 50.63 759900.0 50.63
2020-04-03 48.43 42.76 46.0 43.94 764300.0 43.94
2020-04-02 48.24 45.17 46.92 45.76 541300.0 45.76
2020-04-01 49.2 45.06 47.57 46.82 986400.0 46.82
2020-03-31 56.81 49.24 55.47 50.52 915300.0 50.52
2020-03-30 58.46 52.28 56.36 55.45 649500.0 55.45
2020-03-27 57.84 46.93 49.6 55.61 1723300.0 55.61
2020-03-26 54.36 49.14 50.18 53.5 618700.0 53.5
2020-03-25 52.62 42.8 44.45 51.83 1090500.0 51.83
2020-03-24 46.35 39.03 39.12 44.0 939200.0 44.0
2020-03-23 40.39 35.1 40.39 37.44 853600.0 37.44
2020-03-20 47.07 39.38 46.55 40.42 744800.0 40.42
2020-03-19 50.69 45.16 48.81 45.28 521600.0 45.28
2020-03-18 55.09 45.27 54.88 49.15 460700.0 49.15
2020-03-17 66.33 54.54 66.33 59.81 664900.0 59.81
2020-03-16 74.65 65.69 73.0 65.84 423500.0 65.84
2020-03-13 83.11 75.04 81.72 83.11 428300.0 83.11
2020-03-12 83.47 76.46 79.06 76.67 388400.0 76.67
2020-03-11 92.77 87.64 92.26 89.01 355400.0 89.01
2020-03-10 95.36 89.37 92.02 95.36 413800.0 95.36
2020-03-09 98.61 88.89 98.61 89.65 356400.0 89.65
2020-03-06 108.2 102.14 107.37 104.47 209200.0 104.47
2020-03-05 112.36 108.72 111.65 109.36 193300.0 109.36
2020-03-04 114.3 110.05 111.79 114.01 134600.0 114.01
2020-03-03 112.8 108.02 110.04 109.97 331900.0 109.97
2020-03-02 110.69 105.8 108.08 110.34 265300.0 110.34
2020-02-28 109.41 103.39 109.41 107.88 382000.0 107.88
2020-02-27 117.13 111.54 115.6 113.12 178500.0 113.12
2020-02-26 121.18 116.96 120.6 117.68 114800.0 117.68
2020-02-25 126.29 119.2 126.29 119.82 140000.0 119.82
2020-02-24 126.6 125.17 126.47 125.9 141300.0 125.9
2020-02-21 129.39 127.41 129.01 128.5 170300.0 128.5
2020-02-20 129.74 127.73 127.73 129.35 150800.0 129.35
2020-02-19 128.09 126.2 126.46 127.78 111600.0 127.78
2020-02-18 126.27 124.53 124.92 126.24 166500.0 126.24