Skip to main content
Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
68.31
-0.59 (-0.86%)
At close: May 30, 2025, 4:00 PM
68.73
+0.42 (0.61%)
After-hours: May 30, 2025, 7:57 PM EDT

Howard Hughes Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202568.4068.7967.5868.3168.31-0.86%347,756
May 29, 202569.0069.5868.0068.9068.900.73%561,901
May 28, 202568.2568.7167.9468.4068.400.26%367,246
May 27, 202567.2868.4466.7968.2268.222.37%772,095
May 23, 202566.2566.8965.8766.6466.64-0.63%585,680
May 22, 202566.4167.3666.0267.0667.060.93%742,586
May 21, 202568.9969.4566.4366.4466.44-4.10%913,085
May 20, 202569.5869.9469.2669.2869.28-0.89%507,501
May 19, 202570.0070.2569.4069.9069.90-1.09%651,596
May 16, 202571.0371.1170.5370.6770.67-0.18%577,126
May 15, 202571.0871.3770.1170.8070.80-0.30%655,103
May 14, 202571.2271.9070.5371.0171.01-0.89%729,216
May 13, 202573.6174.7871.0071.6571.65-2.58%1,160,611
May 12, 202573.7075.1973.4273.5573.552.82%1,004,872
May 9, 202570.4872.2370.3071.5371.532.30%857,768
May 8, 202570.0071.1169.2069.9269.921.78%1,098,089
May 7, 202569.4069.9268.1868.7068.700.15%878,343
May 6, 202569.5069.9968.1168.6068.60-1.15%1,375,613
May 5, 202571.2271.4769.3469.4069.402.86%2,348,141
May 2, 202567.3968.0866.8067.4767.471.40%183,622
May 1, 202566.7067.8366.4866.5466.540.02%158,344
Apr 30, 202566.3366.5565.0066.5366.53-1.74%256,633
Apr 29, 202567.0368.2266.3467.7167.71-0.46%327,024
Apr 28, 202568.2368.9467.5168.0268.02-0.48%184,003
Apr 25, 202567.6268.4167.0968.3568.350.57%163,409
Apr 24, 202566.7968.4666.7567.9667.961.63%183,602
Apr 23, 202567.9068.7066.4766.8766.871.23%242,981
Apr 22, 202565.7166.6965.1466.0666.062.37%359,244
Apr 21, 202565.8866.0863.8464.5364.53-2.74%380,199
Apr 17, 202565.5666.7165.5166.3566.351.13%204,886
Apr 16, 202565.4066.4564.9565.6165.61-0.46%212,476
Apr 15, 202566.1166.8065.7065.9165.91-0.18%147,427
Apr 14, 202566.3766.8265.4966.0366.031.24%220,237
Apr 11, 202563.7965.3862.0065.2265.221.24%321,112
Apr 10, 202566.3266.3261.9264.4264.42-4.52%339,652
Apr 9, 202562.3668.0061.4167.4767.476.44%507,897
Apr 8, 202567.4567.9962.2863.3963.39-2.13%455,034
Apr 7, 202562.3168.4762.3164.7764.77-3.90%617,032
Apr 4, 202569.0069.6366.0067.4067.40-4.51%616,336
Apr 3, 202573.3673.8470.2070.5870.58-5.65%295,044
Apr 2, 202573.3875.2273.1874.8174.811.26%180,098
Apr 1, 202574.0674.8673.3973.8873.88-0.27%245,073
Mar 31, 202573.7174.2172.9074.0874.08-0.40%277,878
Mar 28, 202575.3075.4774.0074.3874.38-1.46%187,331
Mar 27, 202575.7575.9075.0075.4875.480.05%184,287
Mar 26, 202576.1776.4575.1375.4475.44-0.36%156,554
Mar 25, 202576.3776.4475.2275.7175.71-0.71%213,267
Mar 24, 202575.4676.2574.8576.2576.251.68%352,177
Mar 21, 202575.6575.6574.0174.9974.99-0.86%362,980
Mar 20, 202574.3575.7973.7575.6475.641.37%244,566