Skip to main content
Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
74.38
-1.10 (-1.46%)
At close: Mar 28, 2025, 4:00 PM
75.11
+0.73 (0.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Howard Hughes Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202574.6275.0173.9274.6274.620.24%184,409
Mar 18, 202574.0974.6974.0274.4474.44-0.07%151,605
Mar 17, 202573.1474.6473.1474.4974.491.51%173,436
Mar 14, 202572.4373.4671.7373.3873.382.03%226,772
Mar 13, 202573.1173.7071.5071.9271.92-1.55%279,493
Mar 12, 202572.9973.6372.2273.0573.050.32%267,778
Mar 11, 202573.2073.9271.8172.8272.82-0.72%264,791
Mar 10, 202574.4675.2873.1373.3573.35-2.11%342,425
Mar 7, 202574.9275.5573.3974.9374.930.11%349,874
Mar 6, 202576.9777.4074.6874.8574.85-3.49%361,798
Mar 5, 202576.8578.1776.5877.5677.561.07%428,411
Mar 4, 202576.8978.1275.0576.7476.74-0.96%625,112
Mar 3, 202578.1979.5576.6777.4877.48-2.17%934,071
Feb 28, 202577.3579.6177.2579.2079.202.30%877,043
Feb 27, 202576.1878.5775.1277.4277.424.48%873,254
Feb 26, 202575.7075.8573.6674.1074.10-1.80%480,652
Feb 25, 202573.6475.7073.5375.4675.462.29%752,091
Feb 24, 202573.2574.3572.7273.7773.770.78%452,233
Feb 21, 202574.1074.3072.1273.2073.20-0.93%624,108
Feb 20, 202573.4774.5073.2573.8973.890.57%755,960
Feb 19, 202575.7676.0072.8573.4773.47-8.85%3,098,715
Feb 18, 202575.4881.2275.1680.6080.606.77%2,835,077
Feb 14, 202575.1075.7475.0275.4975.490.60%168,760
Feb 13, 202575.3275.4974.7075.0475.04-0.42%228,955
Feb 12, 202575.0075.7374.8975.3675.36-0.55%146,600
Feb 11, 202575.3875.9975.3875.7875.780.24%177,713
Feb 10, 202576.5476.9975.4775.6075.60-1.38%166,042
Feb 7, 202577.0677.2976.1276.6676.66-0.27%136,035
Feb 6, 202576.4076.9875.9676.8776.871.26%253,084
Feb 5, 202576.2076.4075.6975.9175.910.26%206,204
Feb 4, 202575.0076.4175.0075.7175.710.54%148,340
Feb 3, 202575.1076.3574.9075.3075.30-1.40%175,516
Jan 31, 202576.8877.4576.1576.3776.37-0.66%192,259
Jan 30, 202576.6877.5276.3076.8876.881.17%233,851
Jan 29, 202575.3276.2675.1875.9975.990.64%295,154
Jan 28, 202575.8476.1875.0675.5175.51-0.80%181,302
Jan 27, 202576.0976.9775.5276.1276.120.48%281,889
Jan 24, 202575.3776.2675.2075.7675.760.08%670,417
Jan 23, 202575.0175.9374.5075.7075.700.93%457,560
Jan 22, 202576.0576.0574.9975.0075.00-1.74%465,534
Jan 21, 202577.3377.5075.8776.3376.33-0.42%334,768
Jan 17, 202577.7977.9976.5576.6576.65-1.08%387,477
Jan 16, 202577.7978.2277.3977.4977.49-0.37%308,140