HHC - The Howard Hughes Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
30 apr 2019110,08111,31108,80111,00111,00123.200
29 apr 2019110,23111,00110,06110,38110,38117.200
26 apr 2019109,36110,85108,82110,80110,8061.900
25 apr 2019110,84111,08108,98109,35109,35119.700
24 apr 2019109,90111,80109,90111,61111,61173.900
23 apr 2019108,20109,93107,99109,69109,69149.800
22 apr 2019109,70109,70107,24107,86107,86255.300
18 apr 2019110,14110,37109,31109,79109,7992.300
17 apr 2019112,00112,78109,57110,08110,08148.600
16 apr 2019113,10113,39111,26111,95111,95118.600
15 apr 2019112,53113,25112,27113,06113,06140.400
12 apr 2019112,09112,53111,23112,49112,4991.100
11 apr 2019112,66113,11111,54111,98111,9891.000
10 apr 2019111,29113,22111,25112,22112,22107.600
09 apr 2019112,39112,55110,83111,14111,1497.100
08 apr 2019113,00113,26112,36112,68112,6869.500
05 apr 2019111,58113,23111,44113,05113,05131.300
04 apr 2019110,50111,22110,39111,22111,2283.500
03 apr 2019110,11110,79109,83110,62110,62135.000
02 apr 2019110,20110,66108,78110,12110,12156.700
01 apr 2019110,26110,75109,58110,16110,16228.000
29 mar 2019110,30111,38109,35110,00110,00143.000
28 mar 2019108,60110,40108,60109,87109,87170.000
27 mar 2019108,28109,39107,66108,73108,73122.900
26 mar 2019108,33108,71107,24108,42108,42118.600
25 mar 2019107,42108,34106,03107,70107,70111.900
22 mar 2019110,62110,80107,64107,79107,79156.700
21 mar 2019108,70111,14108,67111,03111,03156.100
20 mar 2019109,99110,50107,06108,69108,69242.500
19 mar 2019112,10113,21109,72109,90109,901.683.400
18 mar 2019110,81112,34110,57112,02112,02164.800
15 mar 2019108,85110,36108,72110,35110,35231.000
14 mar 2019108,54109,14107,90108,64108,6490.800
13 mar 2019108,93110,09108,09108,43108,43173.900
12 mar 2019106,73109,24106,73108,64108,64187.900
11 mar 2019107,15107,40105,89106,46106,46198.400
08 mar 2019107,75108,12106,31107,04107,04137.700
07 mar 2019109,92109,97108,26108,60108,60201.200
06 mar 2019111,63112,04109,36109,72109,72174.200
05 mar 2019113,78114,00111,57111,62111,62240.600
04 mar 2019113,46113,79111,44113,55113,55254.600
01 mar 2019111,71113,15110,91112,87112,87268.000
28 feb 2019114,50114,50110,00111,38111,38295.200
27 feb 2019112,97113,76112,37113,28113,28130.100
*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