HHC - The Howard Hughes Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 lug 2019130,40131,23129,84130,50130,50142.200
19 lug 2019130,82131,74129,75130,30130,30250.500
18 lug 2019129,26131,10128,98130,44130,44178.400
17 lug 2019130,05130,56129,48130,01130,01222.400
16 lug 2019129,34130,29128,64130,00130,00179.200
15 lug 2019129,54130,02128,57129,61129,61230.500
12 lug 2019129,48130,40129,34129,61129,61202.300
11 lug 2019129,27130,37128,83129,69129,69237.100
10 lug 2019128,85130,44127,41129,75129,75318.500
09 lug 2019128,06129,24126,80128,56128,56202.600
08 lug 2019130,20130,26128,07129,05129,05271.100
05 lug 2019128,30130,36128,28130,08130,08302.700
03 lug 2019129,61131,39128,66129,81129,81362.600
02 lug 2019127,76130,27125,71129,62129,62454.300
01 lug 2019124,06127,63122,46127,27127,27680.500
28 giu 2019129,63130,75121,82123,84123,841.900.400
27 giu 201993,33131,8893,00131,25131,256.375.400
26 giu 201995,1595,1591,8292,5992,59277.600
25 giu 201997,5598,6694,7895,0895,08249.400
24 giu 2019102,36102,3697,3197,4397,43296.400
21 giu 2019102,31102,64101,72102,48102,48182.100
20 giu 2019102,99103,39101,45102,42102,4299.500
19 giu 2019101,99102,57101,27102,03102,0387.500
18 giu 2019101,86103,01100,59102,46102,46115.200
17 giu 2019101,19101,98101,15101,24101,2491.800
14 giu 2019101,90102,85100,89101,43101,4381.100
13 giu 2019101,71101,85100,74101,84101,84189.100
12 giu 2019102,35103,10101,00101,17101,17117.500
11 giu 2019104,79104,79102,55102,84102,84213.000
10 giu 2019105,32105,70104,08104,38104,38117.400
07 giu 2019103,07104,80102,77104,61104,61112.700
06 giu 2019102,00103,00101,61102,60102,60164.500
05 giu 2019103,24103,41101,35102,17102,17160.500
04 giu 2019102,43102,75101,17102,27102,27184.600
03 giu 2019102,83103,80100,78101,41101,41178.700
31 mag 2019103,25103,74101,21102,84102,84249.400
30 mag 2019104,56106,22103,81104,11104,11105.800
29 mag 2019106,23106,67104,36104,47104,47198.500
28 mag 2019107,65107,88106,45106,61106,61129.800
24 mag 2019106,96107,99106,84107,60107,6066.800
23 mag 2019106,69107,14105,78106,68106,68176.600
22 mag 2019106,37108,23106,37107,64107,64102.900
21 mag 2019105,82107,75105,57107,27107,27186.100
20 mag 2019108,33108,98105,64105,77105,77109.000
17 mag 2019110,00110,97108,26108,78108,78125.500
16 mag 2019110,45113,14109,59110,48110,48224.500
15 mag 2019105,74108,45105,74108,29108,29137.300
14 mag 2019106,71107,94106,08106,73106,73150.700
13 mag 2019105,85107,15105,77106,92106,92221.200
10 mag 2019107,29108,46106,41107,88107,8899.600
09 mag 2019104,48107,93103,96107,69107,69161.800
08 mag 2019104,58106,23103,73105,01105,01246.800
07 mag 2019110,26111,48103,09103,98103,98354.500
06 mag 2019110,14112,99110,14112,07112,07139.700
03 mag 2019110,86112,43110,67112,00112,00191.400
02 mag 2019109,71111,69109,19110,33110,33180.000
01 mag 2019111,19112,92109,99110,08110,08196.400
*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