Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	87.38	87.91	86.57	87.18	87.18	-0.56%	234,327
Dec 3, 2025	88.07	89.19	87.16	87.67	87.67	-0.48%	188,136
Dec 2, 2025	89.88	90.42	87.98	88.09	88.09	-1.96%	509,255
Dec 1, 2025	88.42	90.09	88.02	89.85	89.85	0.36%	511,612
Nov 28, 2025	89.81	89.81	88.48	89.53	89.53	-0.20%	267,220
Nov 26, 2025	87.98	91.07	87.98	89.71	89.71	1.57%	318,131
Nov 25, 2025	85.60	88.40	85.16	88.32	88.32	3.98%	369,691
Nov 24, 2025	84.64	85.74	84.00	84.94	84.94	0.44%	242,462
Nov 21, 2025	83.01	84.80	82.48	84.57	84.57	2.21%	370,344
Nov 20, 2025	83.99	85.00	82.50	82.74	82.74	-0.39%	327,615
Nov 19, 2025	82.99	84.50	82.01	83.06	83.06	0.36%	232,492
Nov 18, 2025	83.00	83.90	80.89	82.76	82.76	-0.40%	530,557
Nov 17, 2025	85.93	85.93	83.01	83.09	83.09	-3.31%	396,038
Nov 14, 2025	85.86	86.79	85.31	85.93	85.93	-1.29%	441,375
Nov 13, 2025	87.51	88.40	86.77	87.05	87.05	-0.96%	380,252
Nov 12, 2025	89.51	89.67	87.73	87.89	87.89	-1.45%	388,007
Nov 11, 2025	89.02	89.91	88.27	89.18	89.18	0.04%	541,111
Nov 10, 2025	83.05	90.27	82.55	89.14	89.14	11.30%	785,886
Nov 7, 2025	78.00	80.27	78.00	80.09	80.09	2.35%	312,109
Nov 6, 2025	78.25	79.42	78.25	78.25	78.25	-0.11%	287,325
Nov 5, 2025	78.07	79.14	78.00	78.34	78.34	0.36%	291,769
Nov 4, 2025	77.78	78.38	77.50	78.06	78.06	-0.43%	333,369
Nov 3, 2025	78.24	79.02	77.81	78.40	78.40	-1.11%	475,338
Oct 31, 2025	78.50	79.51	78.50	79.28	79.28	0.76%	308,083
Oct 30, 2025	78.54	79.76	78.50	78.68	78.68	-0.25%	262,702
Oct 29, 2025	80.49	81.31	78.62	78.88	78.88	-2.34%	276,913
Oct 28, 2025	82.10	82.26	80.45	80.77	80.77	-1.67%	237,264
Oct 27, 2025	83.05	83.05	81.53	82.14	82.14	0.55%	240,334
Oct 24, 2025	82.16	82.45	81.62	81.69	81.69	0.42%	238,636
Oct 23, 2025	81.17	81.70	80.24	81.35	81.35	0.56%	158,010
Oct 22, 2025	80.99	81.71	80.66	80.90	80.90	-0.09%	226,610
Oct 21, 2025	80.46	81.32	80.21	80.97	80.97	0.51%	227,645
Oct 20, 2025	80.26	80.71	79.88	80.56	80.56	0.98%	196,183
Oct 17, 2025	79.50	80.13	79.16	79.78	79.78	0.15%	301,954
Oct 16, 2025	81.30	81.48	78.93	79.66	79.66	-1.54%	260,361
Oct 15, 2025	80.50	81.74	79.90	80.91	80.91	1.47%	449,983
Oct 14, 2025	79.20	80.61	78.73	79.74	79.74	0.52%	332,470
Oct 13, 2025	79.07	79.60	78.20	79.33	79.33	1.33%	343,511
Oct 10, 2025	81.64	81.67	78.27	78.29	78.29	-4.07%	612,892
Oct 9, 2025	82.54	82.70	81.12	81.61	81.61	-1.28%	393,033
Oct 8, 2025	82.89	82.89	81.94	82.67	82.67	-0.54%	303,869
Oct 7, 2025	85.00	85.00	83.04	83.12	83.12	-2.32%	368,114
Oct 6, 2025	84.99	85.70	84.01	85.09	85.09	0.39%	325,775
Oct 3, 2025	84.82	85.32	84.22	84.76	84.76	0.53%	303,740
Oct 2, 2025	85.31	85.81	83.91	84.31	84.31	-1.17%	404,886
Oct 1, 2025	82.72	86.16	82.48	85.31	85.31	3.82%	646,201
Sep 30, 2025	81.43	82.24	80.46	82.17	82.17	0.54%	255,088
Sep 29, 2025	80.93	81.94	80.41	81.73	81.73	1.48%	300,687
Sep 26, 2025	79.00	80.58	78.06	80.54	80.54	2.48%	358,436
Sep 25, 2025	79.00	79.55	78.37	78.59	78.59	-1.26%	297,254