HHC - The Howard Hughes Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2019114,47116,19114,22115,19115,19100.750
10 dic 2019115,75116,07114,55114,65114,65237.700
09 dic 2019115,20115,58114,86115,21115,21212.700
06 dic 2019113,81115,63113,57115,20115,20173.400
05 dic 2019116,16116,16112,79113,67113,67540.100
04 dic 2019112,89114,23112,31112,36112,36456.800
03 dic 2019114,44114,44111,57113,27113,27526.200
02 dic 2019110,37115,33110,02115,00115,001.519.700
29 nov 2019110,68111,29109,95110,41110,4173.600
27 nov 2019110,29111,76109,94110,56110,56204.800
26 nov 2019107,88110,70107,88110,47110,47227.600
25 nov 2019107,65109,25106,94108,55108,55197.100
22 nov 2019108,40108,94107,63108,16108,16156.700
21 nov 2019105,56108,66104,69108,14108,14851.200
20 nov 2019108,66108,70105,09105,44105,44506.800
19 nov 2019107,74109,20107,27107,71107,71239.000
18 nov 2019109,96110,01107,31107,56107,56203.600
15 nov 2019109,84110,16109,54109,89109,89262.300
14 nov 2019109,52110,19109,21109,78109,78285.800
13 nov 2019110,83110,83108,63109,68109,68408.300
12 nov 2019107,59110,10107,59108,87108,87319.900
11 nov 2019107,47109,73107,10107,61107,61360.700
08 nov 2019105,96108,50105,85108,03108,03399.900
07 nov 2019107,22108,16105,65106,18106,18268.500
06 nov 2019109,00109,91107,11107,43107,43204.000
05 nov 2019115,13115,13108,87109,38109,38277.300
04 nov 2019111,46111,58110,18111,09111,09180.700
01 nov 2019112,45112,74110,49111,43111,43215.000
31 ott 2019111,30111,92110,30111,82111,82424.200
30 ott 2019111,33112,23110,87111,30111,30249.300
29 ott 2019112,46112,59110,87111,45111,45233.900
28 ott 2019111,98113,58111,84112,70112,70233.200
25 ott 2019111,04112,27110,21111,62111,62305.500
24 ott 2019109,13111,67108,51111,12111,12397.300
23 ott 2019108,33110,15107,65109,10109,10514.800
22 ott 2019105,17109,66104,32108,02108,021.527.100
21 ott 2019125,74128,80125,74128,38128,38257.800
18 ott 2019125,36127,14124,66125,93125,93153.000
17 ott 2019126,80127,34125,02125,41125,41145.400
16 ott 2019125,16126,02124,41125,73125,7396.700
15 ott 2019123,03125,76122,48125,19125,19157.000
14 ott 2019122,00123,03121,17122,98122,98136.500
11 ott 2019122,06123,78121,52122,32122,32144.700
10 ott 2019122,97124,23120,63121,08121,08128.900
09 ott 2019122,72123,44120,98123,20123,20177.600
08 ott 2019123,99124,67120,96121,88121,88216.600
07 ott 2019125,91126,10124,37124,56124,56201.400
04 ott 2019127,38127,79125,03125,98125,98127.800
03 ott 2019127,03127,65124,54126,77126,77327.400
02 ott 2019127,30127,54125,15127,10127,10151.800
01 ott 2019129,99130,50126,83127,78127,78125.600
30 set 2019128,92130,95128,01129,60129,60151.300
27 set 2019129,30130,07127,59129,21129,21126.600
26 set 2019131,36132,05128,62129,09129,09133.600
25 set 2019129,35132,12128,92131,63131,63118.800
24 set 2019132,09132,48128,90129,13129,13241.400
23 set 2019130,07132,16129,59131,63131,63254.800
20 set 2019131,23132,89129,88130,12130,12390.300
19 set 2019130,62132,58129,89131,51131,51220.500
18 set 2019129,49130,27127,41129,76129,76208.600
17 set 2019130,20130,90127,99128,76128,76149.100
16 set 2019129,87132,14129,68130,71130,71123.300
13 set 2019133,01134,15130,26130,26130,26196.200
12 set 2019132,86134,54131,73132,73132,73186.600
11 set 2019129,64132,52128,97132,03132,03189.500
10 set 2019128,12129,93127,55129,84129,84158.600
09 set 2019127,07129,92127,07128,89128,89170.800
06 set 2019128,05128,71126,63127,09127,09109.900
05 set 2019127,02129,75126,93127,29127,29195.600
04 set 2019125,49127,95125,41126,89126,89166.700
03 set 2019125,30126,03124,38125,14125,14226.600
30 ago 2019127,57127,81125,73126,27126,27132.400
29 ago 2019127,81128,94127,20127,51127,51109.600
28 ago 2019126,02127,96125,97126,60126,60107.100
27 ago 2019126,21126,45124,80126,13126,13250.700
26 ago 2019128,13128,13124,52125,23125,23303.500
23 ago 2019129,93130,69126,52126,91126,91182.000
22 ago 2019132,55132,55130,15130,66130,66158.700
21 ago 2019130,72133,34130,18132,15132,15237.000
20 ago 2019130,20130,73129,31129,85129,85250.800
19 ago 2019130,94130,94126,14130,05130,05274.100
16 ago 2019128,47130,16128,47129,52129,52193.000
15 ago 2019128,30129,44126,14128,01128,01187.500
14 ago 2019128,01128,87126,00128,31128,31225.000
13 ago 2019128,82131,81128,82130,08130,08167.100
12 ago 2019131,38131,74127,13128,97128,97177.100
09 ago 2019133,80133,98130,15132,95132,95127.800
08 ago 2019131,05134,91129,12133,97133,97281.900
07 ago 2019126,71129,14126,18128,53128,53291.100
06 ago 2019128,67129,68125,92128,08128,08292.200
05 ago 2019128,88129,11125,31127,97127,97394.200
02 ago 2019131,70132,28129,71131,26131,26144.900
01 ago 2019135,00135,00131,65131,98131,98276.800
31 lug 2019133,00135,42132,45135,00135,00393.800
30 lug 2019129,94133,35129,94133,17133,17147.300
29 lug 2019132,01132,47129,69130,68130,68221.400
26 lug 2019131,50132,61130,29132,41132,41141.200
25 lug 2019132,70132,87130,96131,71131,71139.100
24 lug 2019130,57131,92129,67131,91131,91223.100
23 lug 2019130,82131,48129,50130,69130,69240.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità