Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
80.05
+0.41 (0.51%)
At close: Feb 3, 2026, 4:00 PM EST
79.65
-0.40 (-0.50%)
Pre-market: Feb 4, 2026, 8:42 AM EST
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 79.76 | 80.64 | 78.90 | 80.05 | 80.05 | 0.51% | 439,104 |
| Feb 2, 2026 | 81.10 | 81.95 | 79.50 | 79.64 | 79.64 | -2.47% | 389,964 |
| Jan 30, 2026 | 82.68 | 82.80 | 80.85 | 81.66 | 81.66 | -1.74% | 332,926 |
| Jan 29, 2026 | 80.79 | 83.11 | 79.61 | 83.11 | 83.11 | 3.50% | 370,644 |
| Jan 28, 2026 | 81.01 | 81.36 | 79.91 | 80.30 | 80.30 | -0.54% | 350,693 |
| Jan 27, 2026 | 80.95 | 81.08 | 80.25 | 80.74 | 80.74 | -0.42% | 375,112 |
| Jan 26, 2026 | 81.63 | 81.85 | 80.52 | 81.08 | 81.08 | -0.02% | 261,496 |
| Jan 23, 2026 | 82.46 | 82.58 | 80.55 | 81.10 | 81.10 | -1.95% | 233,136 |
| Jan 22, 2026 | 83.18 | 84.14 | 82.33 | 82.71 | 82.71 | -0.10% | 333,199 |
| Jan 21, 2026 | 82.15 | 82.86 | 81.22 | 82.79 | 82.79 | 1.10% | 396,434 |
| Jan 20, 2026 | 83.00 | 83.59 | 81.76 | 81.89 | 81.89 | -2.12% | 275,702 |
| Jan 16, 2026 | 82.82 | 83.73 | 82.61 | 83.66 | 83.66 | 0.29% | 231,989 |
| Jan 15, 2026 | 82.03 | 83.46 | 81.81 | 83.42 | 83.42 | 1.83% | 274,186 |
| Jan 14, 2026 | 81.01 | 82.06 | 80.99 | 81.92 | 81.92 | 0.54% | 321,691 |
| Jan 13, 2026 | 82.13 | 82.71 | 80.95 | 81.48 | 81.48 | -1.33% | 280,794 |
| Jan 12, 2026 | 82.20 | 82.94 | 81.48 | 82.58 | 82.58 | -0.04% | 405,155 |
| Jan 9, 2026 | 82.37 | 82.97 | 81.05 | 82.61 | 82.61 | 0.33% | 291,217 |
| Jan 8, 2026 | 80.05 | 82.75 | 80.00 | 82.34 | 82.34 | 2.21% | 322,741 |
| Jan 7, 2026 | 81.64 | 82.00 | 80.44 | 80.56 | 80.56 | -0.96% | 403,709 |
| Jan 6, 2026 | 79.22 | 81.39 | 78.53 | 81.34 | 81.34 | 2.69% | 396,033 |
| Jan 5, 2026 | 79.00 | 79.57 | 78.31 | 79.21 | 79.21 | 0.51% | 329,447 |
| Jan 2, 2026 | 79.74 | 79.74 | 78.60 | 78.81 | 78.81 | -1.20% | 381,694 |
| Dec 31, 2025 | 80.29 | 80.56 | 79.67 | 79.77 | 79.77 | -0.49% | 383,947 |
| Dec 30, 2025 | 80.27 | 80.86 | 79.70 | 80.16 | 80.16 | 1.10% | 276,705 |
| Dec 29, 2025 | 79.15 | 79.77 | 78.64 | 79.29 | 79.29 | 0.49% | 332,567 |
| Dec 26, 2025 | 78.43 | 79.19 | 78.25 | 78.90 | 78.90 | 0.24% | 254,336 |
| Dec 24, 2025 | 78.08 | 78.87 | 77.81 | 78.71 | 78.71 | 0.77% | 152,596 |
| Dec 23, 2025 | 78.90 | 79.23 | 77.47 | 78.11 | 78.11 | -0.81% | 478,191 |
| Dec 22, 2025 | 79.84 | 80.91 | 78.26 | 78.75 | 78.75 | 0.37% | 855,074 |
| Dec 19, 2025 | 83.80 | 84.23 | 78.12 | 78.46 | 78.46 | -6.37% | 1,279,654 |
| Dec 18, 2025 | 85.29 | 87.00 | 83.58 | 83.80 | 83.80 | 1.00% | 570,157 |
| Dec 17, 2025 | 83.42 | 84.55 | 82.92 | 82.97 | 82.97 | -0.67% | 233,889 |
| Dec 16, 2025 | 84.63 | 84.80 | 83.47 | 83.53 | 83.53 | -1.47% | 322,053 |
| Dec 15, 2025 | 85.19 | 85.46 | 84.13 | 84.78 | 84.78 | 0.25% | 255,362 |
| Dec 12, 2025 | 85.37 | 85.63 | 84.41 | 84.57 | 84.57 | -0.74% | 185,092 |
| Dec 11, 2025 | 85.40 | 86.00 | 84.91 | 85.20 | 85.20 | -0.13% | 273,978 |
| Dec 10, 2025 | 84.63 | 85.69 | 84.33 | 85.31 | 85.31 | 0.91% | 264,347 |
| Dec 9, 2025 | 85.14 | 86.59 | 84.35 | 84.54 | 84.54 | 0.07% | 272,665 |
| Dec 8, 2025 | 86.53 | 86.53 | 84.43 | 84.48 | 84.48 | -2.21% | 485,262 |
| Dec 5, 2025 | 87.04 | 88.25 | 86.03 | 86.39 | 86.39 | -0.91% | 462,984 |
| 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 |