Howard Hughes Holdings Inc. (BVMF:H1HH34)
Brazil · Delayed Price · Currency is BRL 53.40
-1.08 (-1.98%)
Last updated: Nov 6, 2026, 10:57 AM GMT-3
BVMF:H1HH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 2 |
| Nov 5, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.98% | 297 |
| Nov 4, 2026 | 53.79 | 54.48 | 53.79 | 54.48 | 54.48 | 1.93% | 92 |
| Nov 3, 2026 | 53.25 | 53.99 | 53.25 | 53.45 | 53.45 | 2.59% | 63 |
| Oct 30, 2026 | 52.30 | 52.30 | 52.10 | 52.10 | 52.10 | 3.58% | 7,000 |
| Oct 29, 2026 | 50.15 | 50.30 | 49.70 | 50.30 | 50.30 | 3.29% | 220 |
| Oct 28, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.62% | 1 |
| Oct 27, 2026 | 48.31 | 49.50 | 48.31 | 49.50 | 49.50 | 2.48% | 279 |
| Oct 26, 2026 | 50.62 | 50.62 | 45.00 | 48.30 | 48.30 | 10.40% | 181 |
| Oct 23, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.11% | 100 |
| Oct 21, 2026 | 43.66 | 43.70 | 43.66 | 43.70 | 43.70 | 3.46% | 25 |
| Oct 19, 2026 | 42.71 | 42.71 | 42.01 | 42.24 | 42.24 | -4.26% | 656 |
| Oct 15, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.78% | 1 |
| Oct 14, 2026 | 44.00 | 44.05 | 43.35 | 43.35 | 43.35 | -5.97% | 410 |
| Oct 6, 2026 | 45.92 | 46.10 | 45.92 | 46.10 | 46.10 | 1.99% | 10 |
| Oct 5, 2026 | 44.90 | 45.20 | 44.80 | 45.20 | 45.20 | -6.80% | 1,450 |
| Sep 29, 2026 | 48.20 | 48.50 | 47.55 | 48.50 | 48.50 | 0.04% | 13 |
| Sep 28, 2026 | 44.24 | 48.48 | 44.24 | 48.48 | 48.48 | 9.19% | 257 |
| Sep 25, 2026 | 43.56 | 44.40 | 43.56 | 44.40 | 44.40 | 5.41% | 3 |
| Sep 22, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.57% | 1 |
| Sep 21, 2026 | 41.36 | 41.88 | 41.32 | 41.88 | 41.88 | 4.39% | 4,893 |
| Sep 17, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -2.72% | 1,100 |
| Sep 16, 2026 | 40.70 | 41.24 | 40.70 | 41.24 | 41.24 | 1.33% | 7,833 |
| Sep 15, 2026 | 40.12 | 40.70 | 40.12 | 40.70 | 40.70 | 3.40% | 1,209 |
| Sep 14, 2026 | 39.60 | 39.64 | 39.36 | 39.36 | 39.36 | -2.60% | 5,230 |
| Sep 9, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 1 |
| Sep 3, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 1 |
| Sep 2, 2026 | 40.83 | 40.84 | 40.41 | 40.41 | 40.41 | -9.39% | 401 |
| Aug 20, 2026 | 44.08 | 44.60 | 44.08 | 44.60 | 44.60 | 1.64% | 2 |
| Aug 19, 2026 | 43.60 | 43.88 | 43.60 | 43.88 | 43.88 | 0.64% | 20 |
| Aug 17, 2026 | 43.56 | 43.60 | 43.56 | 43.60 | 43.60 | -0.91% | 32 |
| Aug 13, 2026 | 43.84 | 44.00 | 43.84 | 44.00 | 44.00 | 1.20% | 2 |
| Aug 11, 2026 | 42.12 | 43.48 | 42.12 | 43.48 | 43.48 | -0.96% | 12 |
| Aug 6, 2026 | 44.16 | 44.16 | 43.84 | 43.90 | 43.90 | 4.92% | 51 |
| Aug 5, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.04% | 1 |
| Aug 4, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 2.87% | 1 |
| Aug 3, 2026 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | -4.64% | 50 |
| Jul 29, 2026 | 43.01 | 43.10 | 43.01 | 43.10 | 43.10 | 0.58% | 20 |
| Jul 28, 2026 | 42.72 | 42.85 | 42.72 | 42.85 | 42.85 | 0.94% | 20 |
| Jul 27, 2026 | 42.28 | 42.45 | 42.28 | 42.45 | 42.45 | -0.72% | 30 |
| Jul 21, 2026 | 42.88 | 42.88 | 42.63 | 42.76 | 42.76 | -7.45% | 482 |
| Jul 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.84% | 1 |
| Jul 15, 2026 | 46.40 | 46.59 | 46.40 | 46.59 | 46.59 | 1.39% | 42 |
| Jul 14, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.76% | 50 |
| Jul 9, 2026 | 46.65 | 46.65 | 46.30 | 46.30 | 46.30 | -7.38% | 130 |
| Jul 3, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 3.29% | 1 |
| Jul 2, 2026 | 47.50 | 48.40 | 47.50 | 48.40 | 48.40 | 2.11% | 2 |
| Jul 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.82% | 1 |
| Jun 26, 2026 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | 2.44% | 211 |
| Jun 25, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.06% | 300 |