Howard Hughes Holdings Inc. (HHH)

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.