Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
75.32
-0.37 (-0.49%)
Aug 28, 2025, 9:38 AM - Market open
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 74.92 | 75.85 | 74.90 | 75.69 | 75.69 | 0.99% | 292,395 |
| Aug 26, 2025 | 74.97 | 75.75 | 74.75 | 74.95 | 74.95 | -0.20% | 425,568 |
| Aug 25, 2025 | 75.38 | 75.55 | 74.81 | 75.10 | 75.10 | -0.52% | 290,864 |
| Aug 22, 2025 | 73.26 | 75.60 | 72.99 | 75.49 | 75.49 | 3.95% | 325,439 |
| Aug 21, 2025 | 73.11 | 73.76 | 72.58 | 72.62 | 72.62 | -1.36% | 237,134 |
| Aug 20, 2025 | 74.31 | 74.46 | 73.57 | 73.62 | 73.62 | -1.02% | 322,308 |
| Aug 19, 2025 | 73.66 | 74.79 | 73.12 | 74.38 | 74.38 | 1.49% | 365,598 |
| Aug 18, 2025 | 74.16 | 74.50 | 73.18 | 73.29 | 73.29 | -0.62% | 308,832 |
| Aug 15, 2025 | 73.50 | 74.12 | 73.26 | 73.75 | 73.75 | 0.35% | 300,044 |
| Aug 14, 2025 | 73.83 | 73.89 | 73.03 | 73.49 | 73.49 | -1.42% | 399,422 |
| Aug 13, 2025 | 72.50 | 74.80 | 72.47 | 74.55 | 74.55 | 3.04% | 407,373 |
| Aug 12, 2025 | 70.84 | 72.38 | 70.42 | 72.35 | 72.35 | 2.95% | 319,117 |
| Aug 11, 2025 | 71.11 | 71.83 | 70.28 | 70.28 | 70.28 | -1.14% | 523,520 |
| Aug 8, 2025 | 70.98 | 72.28 | 70.43 | 71.09 | 71.09 | 1.12% | 453,959 |
| Aug 7, 2025 | 68.06 | 71.94 | 67.39 | 70.30 | 70.30 | 1.69% | 689,449 |
| Aug 6, 2025 | 69.50 | 69.54 | 68.87 | 69.13 | 69.13 | -0.07% | 315,276 |
| Aug 5, 2025 | 68.68 | 69.41 | 68.15 | 69.18 | 69.18 | 0.83% | 323,208 |
| Aug 4, 2025 | 68.01 | 68.80 | 67.71 | 68.61 | 68.61 | 1.43% | 282,609 |
| Aug 1, 2025 | 68.83 | 69.11 | 67.25 | 67.64 | 67.64 | -1.59% | 455,864 |
| Jul 31, 2025 | 69.50 | 70.05 | 68.68 | 68.73 | 68.73 | -1.79% | 373,606 |
| Jul 30, 2025 | 70.80 | 71.10 | 69.66 | 69.98 | 69.98 | -0.86% | 616,545 |
| Jul 29, 2025 | 69.53 | 70.65 | 69.21 | 70.59 | 70.59 | 2.51% | 409,908 |
| Jul 28, 2025 | 69.43 | 70.00 | 68.79 | 68.86 | 68.86 | -1.35% | 368,065 |
| Jul 25, 2025 | 69.75 | 69.86 | 68.93 | 69.80 | 69.80 | 0.52% | 326,661 |
| Jul 24, 2025 | 69.59 | 70.20 | 69.37 | 69.44 | 69.44 | -1.10% | 349,116 |
| Jul 23, 2025 | 71.22 | 71.22 | 69.92 | 70.21 | 70.21 | -0.48% | 378,437 |
| Jul 22, 2025 | 69.22 | 70.63 | 69.15 | 70.55 | 70.55 | 2.41% | 381,887 |
| Jul 21, 2025 | 69.00 | 69.46 | 68.60 | 68.89 | 68.89 | 0.19% | 366,719 |
| Jul 18, 2025 | 69.61 | 69.76 | 68.49 | 68.76 | 68.76 | -0.30% | 391,623 |
| Jul 17, 2025 | 68.79 | 69.45 | 68.59 | 68.97 | 68.97 | 0.04% | 247,817 |
| Jul 16, 2025 | 68.74 | 69.48 | 68.13 | 68.94 | 68.94 | 0.42% | 280,501 |
| Jul 15, 2025 | 70.87 | 71.18 | 68.64 | 68.65 | 68.65 | -2.65% | 404,161 |
| Jul 14, 2025 | 70.49 | 71.00 | 70.10 | 70.52 | 70.52 | -0.03% | 354,103 |
| Jul 11, 2025 | 70.42 | 70.89 | 70.00 | 70.54 | 70.54 | -0.82% | 450,228 |
| Jul 10, 2025 | 70.00 | 71.59 | 69.83 | 71.12 | 71.12 | 1.51% | 522,432 |
| Jul 9, 2025 | 69.68 | 70.11 | 69.19 | 70.06 | 70.06 | 1.08% | 400,100 |
| Jul 8, 2025 | 68.60 | 69.95 | 68.53 | 69.31 | 69.31 | 0.89% | 525,226 |
| Jul 7, 2025 | 68.63 | 69.29 | 68.15 | 68.70 | 68.70 | -0.30% | 491,714 |
| Jul 3, 2025 | 68.82 | 69.26 | 68.54 | 68.91 | 68.91 | -0.12% | 227,633 |
| Jul 2, 2025 | 68.34 | 69.12 | 67.65 | 68.99 | 68.99 | 1.11% | 388,639 |
| Jul 1, 2025 | 67.33 | 68.85 | 66.87 | 68.23 | 68.23 | 1.08% | 526,633 |
| Jun 30, 2025 | 67.54 | 67.72 | 66.46 | 67.50 | 67.50 | -0.47% | 607,592 |
| Jun 27, 2025 | 67.35 | 68.63 | 66.81 | 67.82 | 67.82 | 0.85% | 578,534 |
| Jun 26, 2025 | 66.50 | 67.42 | 65.91 | 67.25 | 67.25 | 1.94% | 465,304 |
| Jun 25, 2025 | 68.05 | 68.18 | 65.72 | 65.97 | 65.97 | -3.51% | 640,761 |
| Jun 24, 2025 | 67.05 | 68.49 | 66.95 | 68.37 | 68.37 | 2.43% | 610,279 |
| Jun 23, 2025 | 68.19 | 68.44 | 65.25 | 66.75 | 66.75 | -3.62% | 1,029,854 |
| Jun 20, 2025 | 69.67 | 70.34 | 69.04 | 69.26 | 69.26 | -0.19% | 530,737 |
| Jun 18, 2025 | 69.31 | 70.15 | 69.27 | 69.39 | 69.39 | 0.12% | 346,481 |
| Jun 17, 2025 | 70.00 | 70.51 | 69.25 | 69.31 | 69.31 | -1.74% | 377,274 |