Howard Hughes Holdings Inc. HHH
NYSE · United States · Finance
$73.62-1.26 (-1.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |