Howard Hughes Holdings Inc. HHH
NYSE · Vereinigte Staaten · Finanzen
$73,62-1,26 (-1,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,62 | -1,68 % | $74,98 | $75,01 | $71,71 | 1,26M |
| 2026-09-29 | $74,88 | +1,26 % | $73,87 | $74,93 | $72,36 | 1,13M |
| 2026-09-28 | $73,95 | +8,07 % | $68,08 | $74,37 | $68,00 | 1,89M |
| 2026-09-25 | $68,43 | +5,96 % | $66,65 | $69,21 | $65,50 | 1,10M |
| 2026-09-24 | $64,58 | +1,30 % | $63,83 | $65,26 | $63,83 | 647,20K |
| 2026-09-23 | $63,75 | -3,54 % | $65,58 | $66,16 | $63,72 | 576,90K |
| 2026-09-22 | $66,09 | +0,75 % | $65,96 | $66,46 | $64,83 | 853,10K |
| 2026-09-21 | $65,60 | +8,93 % | $61,00 | $65,87 | $61,00 | 1,44M |
| 2026-09-18 | $60,22 | -2,14 % | $61,12 | $61,55 | $60,09 | 1,35M |
| 2026-09-17 | $61,54 | -0,89 % | $62,86 | $63,16 | $61,52 | 802,50K |
| 2026-09-16 | $62,09 | -0,74 % | $63,56 | $64,20 | $62,00 | 1,21M |
| 2026-09-15 | $62,55 | +2,64 % | $60,74 | $63,38 | $60,25 | 972,10K |
| 2026-09-14 | $60,94 | -0,99 % | $61,45 | $61,80 | $60,88 | 522,00K |
| 2026-09-11 | $61,55 | -0,13 % | $62,12 | $62,29 | $61,39 | 402,80K |
| 2026-09-10 | $61,63 | -1,78 % | $62,62 | $62,62 | $61,45 | 589,10K |
| 2026-09-09 | $62,75 | -2,03 % | $64,05 | $64,25 | $62,35 | 644,70K |
| 2026-09-08 | $64,05 | -0,11 % | $63,91 | $64,39 | $63,60 | 480,30K |
| 2026-09-04 | $64,12 | +0,96 % | $63,34 | $64,54 | $63,00 | 535,20K |
| 2026-09-03 | $63,51 | +0,52 % | $63,93 | $64,38 | $63,08 | 375,00K |
| 2026-09-02 | $63,18 | +0,11 % | $63,30 | $64,17 | $63,11 | 453,40K |
| 2026-09-01 | $63,11 | -1,59 % | $63,78 | $64,45 | $63,02 | 594,70K |
| 2026-08-31 | $64,13 | -1,03 % | $64,38 | $64,83 | $63,99 | 457,40K |
| 2026-08-28 | $64,80 | -0,18 % | $65,06 | $65,60 | $64,66 | 364,30K |
| 2026-08-27 | $64,92 | -1,13 % | $65,48 | $66,32 | $64,90 | 551,20K |
| 2026-08-26 | $65,66 | -2,00 % | $67,13 | $67,50 | $65,55 | 310,40K |
| 2026-08-25 | $67,00 | +0,37 % | $66,88 | $67,20 | $66,14 | 368,90K |
| 2026-08-24 | $66,75 | +0,38 % | $66,69 | $67,51 | $66,15 | 522,60K |
| 2026-08-21 | $66,50 | -2,11 % | $68,14 | $68,14 | $66,30 | 422,10K |
| 2026-08-20 | $67,93 | -0,40 % | $67,70 | $69,13 | $67,56 | 516,20K |
| 2026-08-19 | $68,20 | +3,71 % | $66,41 | $68,26 | $66,41 | 365,00K |
| 2026-08-18 | $65,76 | -1,34 % | $66,74 | $67,15 | $65,69 | 410,80K |
| 2026-08-17 | $66,65 | +0,08 % | $66,50 | $67,11 | $66,49 | 421,50K |
| 2026-08-14 | $66,60 | -1,64 % | $67,71 | $67,71 | $66,38 | 338,90K |
| 2026-08-13 | $67,71 | +1,48 % | $67,18 | $68,24 | $66,98 | 424,10K |
| 2026-08-12 | $66,72 | -0,46 % | $67,04 | $67,49 | $65,46 | 359,20K |
| 2026-08-11 | $67,03 | +2,26 % | $66,19 | $67,78 | $65,55 | 531,70K |
| 2026-08-10 | $65,55 | -2,86 % | $66,84 | $67,36 | $64,96 | 605,80K |
| 2026-08-07 | $67,48 | -0,84 % | $67,96 | $69,34 | $67,45 | 495,80K |
| 2026-08-06 | $68,05 | +3,59 % | $68,10 | $69,64 | $67,25 | 564,10K |
| 2026-08-05 | $65,69 | +0,06 % | $66,10 | $66,13 | $65,29 | 323,40K |
| 2026-08-04 | $65,65 | +0,74 % | $65,50 | $66,01 | $64,94 | 319,30K |
| 2026-08-03 | $65,17 | +1,96 % | $64,70 | $65,40 | $63,83 | 508,10K |
| 2026-07-31 | $63,92 | -1,46 % | $64,52 | $64,91 | $63,50 | 427,60K |
| 2026-07-30 | $64,87 | -1,88 % | $66,50 | $67,04 | $64,70 | 357,80K |
| 2026-07-29 | $66,11 | -1,52 % | $66,81 | $67,62 | $66,10 | 419,30K |
| 2026-07-28 | $67,13 | +1,79 % | $66,40 | $67,46 | $65,50 | 436,80K |
| 2026-07-27 | $65,95 | +0,06 % | $66,06 | $66,90 | $65,93 | 308,80K |
| 2026-07-24 | $65,91 | +0,24 % | $66,12 | $66,95 | $65,62 | 277,60K |
| 2026-07-23 | $65,75 | -1,08 % | $65,62 | $66,49 | $65,27 | 344,70K |
| 2026-07-22 | $66,47 | -0,18 % | $66,78 | $67,02 | $65,37 | 516,30K |
| 2026-07-21 | $66,59 | -2,77 % | $68,74 | $68,97 | $66,45 | 341,20K |
| 2026-07-20 | $68,49 | -2,60 % | $70,36 | $70,36 | $68,42 | 341,40K |
| 2026-07-17 | $70,32 | -2,40 % | $72,22 | $72,60 | $70,09 | 401,10K |
| 2026-07-16 | $72,05 | -1,07 % | $71,36 | $72,59 | $71,09 | 340,70K |
| 2026-07-15 | $72,83 | +1,08 % | $72,27 | $73,75 | $72,19 | 252,00K |
| 2026-07-14 | $72,05 | +0,53 % | $71,85 | $72,90 | $71,60 | 264,20K |
| 2026-07-13 | $71,67 | -0,53 % | $72,21 | $73,36 | $71,64 | 248,10K |
| 2026-07-10 | $72,05 | +0,01 % | $72,98 | $73,15 | $71,82 | 277,80K |
| 2026-07-09 | $72,04 | -0,30 % | $72,17 | $72,99 | $71,84 | 238,10K |
| 2026-07-08 | $72,26 | -2,19 % | $73,56 | $73,56 | $71,59 | 350,10K |
| 2026-07-07 | $73,88 | -1,18 % | $74,94 | $75,54 | $73,67 | 395,10K |
| 2026-07-06 | $74,76 | +0,74 % | $74,42 | $75,24 | $74,27 | 411,30K |
| 2026-07-02 | $74,21 | +2,32 % | $72,76 | $74,59 | $72,65 | 468,20K |
| 2026-07-01 | $72,53 | +1,45 % | $71,65 | $73,38 | $71,50 | 356,40K |
| 2026-06-30 | $71,49 | -0,89 % | $71,85 | $72,31 | $71,36 | 281,40K |
| 2026-06-29 | $72,13 | -0,33 % | $72,09 | $72,64 | $71,76 | 406,20K |
| 2026-06-26 | $72,37 | +3,44 % | $69,96 | $72,37 | $69,85 | 525,60K |
| 2026-06-25 | $69,96 | +0,10 % | $70,00 | $70,65 | $69,55 | 360,50K |
| 2026-06-24 | $69,89 | +3,97 % | $67,70 | $71,05 | $67,70 | 533,40K |
| 2026-06-23 | $67,22 | +0,70 % | $66,80 | $67,26 | $66,27 | 492,00K |
| 2026-06-22 | $66,75 | -0,16 % | $66,78 | $67,92 | $66,39 | 660,20K |
| 2026-06-18 | $66,86 | +0,59 % | $67,00 | $68,33 | $66,82 | 707,60K |
| 2026-06-17 | $66,47 | -2,16 % | $67,78 | $69,07 | $65,97 | 521,20K |
| 2026-06-16 | $67,94 | +1,27 % | $67,37 | $68,35 | $67,37 | 518,70K |
| 2026-06-15 | $67,09 | +0,34 % | $67,43 | $68,43 | $67,00 | 418,60K |
| 2026-06-12 | $66,86 | +0,30 % | $66,83 | $67,54 | $66,58 | 344,50K |
| 2026-06-11 | $66,66 | +0,62 % | $66,62 | $67,02 | $65,33 | 489,90K |
| 2026-06-10 | $66,25 | -2,11 % | $67,75 | $68,16 | $66,25 | 332,20K |
| 2026-06-09 | $67,68 | +4,19 % | $65,09 | $68,23 | $65,09 | 561,20K |
| 2026-06-08 | $64,96 | -0,26 % | $65,30 | $65,75 | $64,76 | 561,80K |
| 2026-06-05 | $65,13 | -0,20 % | $65,58 | $66,30 | $65,02 | 463,30K |
| 2026-06-04 | $65,26 | +2,89 % | $63,95 | $65,42 | $63,11 | 599,70K |
| 2026-06-03 | $63,43 | +0,46 % | $62,83 | $64,12 | $62,80 | 433,00K |
| 2026-06-02 | $63,14 | +0,40 % | $62,54 | $63,49 | $62,42 | 369,70K |
| 2026-06-01 | $62,89 | -0,73 % | $63,38 | $63,50 | $62,52 | 428,10K |
| 2026-05-29 | $63,35 | -1,60 % | $63,99 | $64,34 | $63,16 | 558,50K |
| 2026-05-28 | $64,38 | +0,80 % | $63,88 | $65,09 | $63,00 | 307,20K |
| 2026-05-27 | $63,87 | +0,16 % | $63,78 | $64,84 | $63,78 | 319,20K |
| 2026-05-26 | $63,77 | +0,13 % | $63,98 | $64,32 | $63,64 | 447,60K |
| 2026-05-22 | $63,69 | -1,29 % | $64,19 | $64,75 | $63,57 | 305,90K |