Skip to main content
logo
Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
69.18
+0.57 (0.83%)
At close: Aug 5, 2025, 4:00 PM
69.82
+0.64 (0.93%)
After-hours: Aug 5, 2025, 7:57 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202568.6869.4168.1569.1869.180.83%323,208
Aug 4, 202568.0168.8067.7168.6168.611.43%282,609
Aug 1, 202568.8369.1167.2567.6467.64-1.59%455,864
Jul 31, 202569.5070.0568.6868.7368.73-1.79%373,606
Jul 30, 202570.8071.1069.6669.9869.98-0.86%616,545
Jul 29, 202569.5370.6569.2170.5970.592.51%409,908
Jul 28, 202569.4370.0068.7968.8668.86-1.35%368,065
Jul 25, 202569.7569.8668.9369.8069.800.52%326,661
Jul 24, 202569.5970.2069.3769.4469.44-1.10%349,116
Jul 23, 202571.2271.2269.9270.2170.21-0.48%378,437
Jul 22, 202569.2270.6369.1570.5570.552.41%381,887
Jul 21, 202569.0069.4668.6068.8968.890.19%366,719
Jul 18, 202569.6169.7668.4968.7668.76-0.30%391,623
Jul 17, 202568.7969.4568.5968.9768.970.04%247,817
Jul 16, 202568.7469.4868.1368.9468.940.42%280,501
Jul 15, 202570.8771.1868.6468.6568.65-2.65%404,161
Jul 14, 202570.4971.0070.1070.5270.52-0.03%354,103
Jul 11, 202570.4270.8970.0070.5470.54-0.82%450,228
Jul 10, 202570.0071.5969.8371.1271.121.51%522,432
Jul 9, 202569.6870.1169.1970.0670.061.08%400,100
Jul 8, 202568.6069.9568.5369.3169.310.89%525,226
Jul 7, 202568.6369.2968.1568.7068.70-0.30%491,714
Jul 3, 202568.8269.2668.5468.9168.91-0.12%227,633
Jul 2, 202568.3469.1267.6568.9968.991.11%388,639
Jul 1, 202567.3368.8566.8768.2368.231.08%526,633
Jun 30, 202567.5467.7266.4667.5067.50-0.47%607,592
Jun 27, 202567.3568.6366.8167.8267.820.85%578,534
Jun 26, 202566.5067.4265.9167.2567.251.94%465,304
Jun 25, 202568.0568.1865.7265.9765.97-3.51%640,761
Jun 24, 202567.0568.4966.9568.3768.372.43%610,279
Jun 23, 202568.1968.4465.2566.7566.75-3.62%1,029,854
Jun 20, 202569.6770.3469.0469.2669.26-0.19%530,737
Jun 18, 202569.3170.1569.2769.3969.390.12%346,481
Jun 17, 202570.0070.5169.2569.3169.31-1.74%377,274
Jun 16, 202570.0071.3969.8470.5470.541.66%554,846
Jun 13, 202569.8470.8968.9669.3969.39-1.89%480,742
Jun 12, 202569.8070.8969.6070.7370.730.84%359,675
Jun 11, 202570.4470.9969.9870.1470.14-0.67%426,463
Jun 10, 202569.4470.7469.2770.6170.612.08%397,309
Jun 9, 202569.5170.0468.6669.1769.170.77%580,595
Jun 6, 202567.9968.8067.8968.6468.641.90%405,337
Jun 5, 202568.0768.0767.0467.3667.36-0.27%324,125
Jun 4, 202568.1168.4867.3267.5467.54-0.79%370,867
Jun 3, 202567.0268.1867.0268.0868.081.05%391,476
Jun 2, 202568.0968.2967.2567.3767.37-1.38%474,879
May 30, 202568.4068.7967.5868.3168.31-0.86%351,205
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