Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
66.21
+0.60 (0.91%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 65.56 | 66.71 | 65.51 | 66.35 | 66.35 | 1.13% | 204,886 |
| Apr 16, 2025 | 65.40 | 66.45 | 64.95 | 65.61 | 65.61 | -0.46% | 212,476 |
| Apr 15, 2025 | 66.11 | 66.80 | 65.70 | 65.91 | 65.91 | -0.18% | 147,427 |
| Apr 14, 2025 | 66.37 | 66.82 | 65.49 | 66.03 | 66.03 | 1.24% | 220,237 |
| Apr 11, 2025 | 63.79 | 65.38 | 62.00 | 65.22 | 65.22 | 1.24% | 321,112 |
| Apr 10, 2025 | 66.32 | 66.32 | 61.92 | 64.42 | 64.42 | -4.52% | 339,652 |
| Apr 9, 2025 | 62.36 | 68.00 | 61.41 | 67.47 | 67.47 | 6.44% | 507,897 |
| Apr 8, 2025 | 67.45 | 67.99 | 62.28 | 63.39 | 63.39 | -2.13% | 455,034 |
| Apr 7, 2025 | 62.31 | 68.47 | 62.31 | 64.77 | 64.77 | -3.90% | 617,032 |
| Apr 4, 2025 | 69.00 | 69.63 | 66.00 | 67.40 | 67.40 | -4.51% | 616,336 |
| Apr 3, 2025 | 73.36 | 73.84 | 70.20 | 70.58 | 70.58 | -5.65% | 295,044 |
| Apr 2, 2025 | 73.38 | 75.22 | 73.18 | 74.81 | 74.81 | 1.26% | 180,098 |
| Apr 1, 2025 | 74.06 | 74.86 | 73.39 | 73.88 | 73.88 | -0.27% | 245,073 |
| Mar 31, 2025 | 73.71 | 74.21 | 72.90 | 74.08 | 74.08 | -0.40% | 277,878 |
| Mar 28, 2025 | 75.30 | 75.47 | 74.00 | 74.38 | 74.38 | -1.46% | 187,331 |
| Mar 27, 2025 | 75.75 | 75.90 | 75.00 | 75.48 | 75.48 | 0.05% | 184,287 |
| Mar 26, 2025 | 76.17 | 76.45 | 75.13 | 75.44 | 75.44 | -0.36% | 156,554 |
| Mar 25, 2025 | 76.37 | 76.44 | 75.22 | 75.71 | 75.71 | -0.71% | 213,267 |
| Mar 24, 2025 | 75.46 | 76.25 | 74.85 | 76.25 | 76.25 | 1.68% | 352,177 |
| Mar 21, 2025 | 75.65 | 75.65 | 74.01 | 74.99 | 74.99 | -0.86% | 362,980 |
| Mar 20, 2025 | 74.35 | 75.79 | 73.75 | 75.64 | 75.64 | 1.37% | 244,566 |
| Mar 19, 2025 | 74.62 | 75.01 | 73.92 | 74.62 | 74.62 | 0.24% | 184,409 |
| Mar 18, 2025 | 74.09 | 74.69 | 74.02 | 74.44 | 74.44 | -0.07% | 151,605 |
| Mar 17, 2025 | 73.14 | 74.64 | 73.14 | 74.49 | 74.49 | 1.51% | 173,436 |
| Mar 14, 2025 | 72.43 | 73.46 | 71.73 | 73.38 | 73.38 | 2.03% | 226,772 |
| Mar 13, 2025 | 73.11 | 73.70 | 71.50 | 71.92 | 71.92 | -1.55% | 279,493 |
| Mar 12, 2025 | 72.99 | 73.63 | 72.22 | 73.05 | 73.05 | 0.32% | 267,778 |
| Mar 11, 2025 | 73.20 | 73.92 | 71.81 | 72.82 | 72.82 | -0.72% | 264,791 |
| Mar 10, 2025 | 74.46 | 75.28 | 73.13 | 73.35 | 73.35 | -2.11% | 342,425 |
| Mar 7, 2025 | 74.92 | 75.55 | 73.39 | 74.93 | 74.93 | 0.11% | 349,874 |
| Mar 6, 2025 | 76.97 | 77.40 | 74.68 | 74.85 | 74.85 | -3.49% | 361,798 |
| Mar 5, 2025 | 76.85 | 78.17 | 76.58 | 77.56 | 77.56 | 1.07% | 428,411 |
| Mar 4, 2025 | 76.89 | 78.12 | 75.05 | 76.74 | 76.74 | -0.96% | 625,112 |
| Mar 3, 2025 | 78.19 | 79.55 | 76.67 | 77.48 | 77.48 | -2.17% | 934,071 |
| Feb 28, 2025 | 77.35 | 79.61 | 77.25 | 79.20 | 79.20 | 2.30% | 877,043 |
| Feb 27, 2025 | 76.18 | 78.57 | 75.12 | 77.42 | 77.42 | 4.48% | 873,254 |
| Feb 26, 2025 | 75.70 | 75.85 | 73.66 | 74.10 | 74.10 | -1.80% | 480,652 |
| Feb 25, 2025 | 73.64 | 75.70 | 73.53 | 75.46 | 75.46 | 2.29% | 752,091 |
| Feb 24, 2025 | 73.25 | 74.35 | 72.72 | 73.77 | 73.77 | 0.78% | 452,233 |
| Feb 21, 2025 | 74.10 | 74.30 | 72.12 | 73.20 | 73.20 | -0.93% | 624,108 |
| Feb 20, 2025 | 73.47 | 74.50 | 73.25 | 73.89 | 73.89 | 0.57% | 755,960 |
| Feb 19, 2025 | 75.76 | 76.00 | 72.85 | 73.47 | 73.47 | -8.85% | 3,098,715 |
| Feb 18, 2025 | 75.48 | 81.22 | 75.16 | 80.60 | 80.60 | 6.77% | 2,835,077 |
| Feb 14, 2025 | 75.10 | 75.74 | 75.02 | 75.49 | 75.49 | 0.60% | 168,760 |
| Feb 13, 2025 | 75.32 | 75.49 | 74.70 | 75.04 | 75.04 | -0.42% | 228,955 |
| Feb 12, 2025 | 75.00 | 75.73 | 74.89 | 75.36 | 75.36 | -0.55% | 146,600 |
| Feb 11, 2025 | 75.38 | 75.99 | 75.38 | 75.78 | 75.78 | 0.24% | 177,713 |
| Feb 10, 2025 | 76.54 | 76.99 | 75.47 | 75.60 | 75.60 | -1.38% | 166,042 |
| Feb 7, 2025 | 77.06 | 77.29 | 76.12 | 76.66 | 76.66 | -0.27% | 136,035 |
| Feb 6, 2025 | 76.40 | 76.98 | 75.96 | 76.87 | 76.87 | 1.26% | 253,084 |