Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
76.58
+1.26 (1.67%)
Dec 20, 2024, 4:00 PM EST - Market closed
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.72 | 77.92 | 75.65 | 76.58 | 76.58 | 1.67% | 670,046 |
| Dec 19, 2024 | 76.40 | 77.62 | 75.30 | 75.32 | 75.32 | -1.17% | 365,115 |
| Dec 18, 2024 | 80.00 | 80.29 | 76.16 | 76.21 | 76.21 | -4.47% | 270,472 |
| Dec 17, 2024 | 81.29 | 82.30 | 79.63 | 79.78 | 79.78 | -2.45% | 255,251 |
| Dec 16, 2024 | 81.94 | 82.58 | 81.38 | 81.78 | 81.78 | -0.28% | 194,308 |
| Dec 13, 2024 | 82.77 | 82.91 | 81.20 | 82.01 | 82.01 | -1.56% | 248,057 |
| Dec 12, 2024 | 83.42 | 84.71 | 82.94 | 83.31 | 83.31 | -0.08% | 208,960 |
| Dec 11, 2024 | 84.54 | 84.92 | 82.89 | 83.38 | 83.38 | -0.75% | 248,109 |
| Dec 10, 2024 | 84.23 | 84.69 | 83.06 | 84.01 | 84.01 | -0.23% | 243,198 |
| Dec 9, 2024 | 85.29 | 85.41 | 83.31 | 84.20 | 84.20 | -1.01% | 123,693 |
| Dec 6, 2024 | 86.49 | 86.64 | 84.45 | 85.06 | 85.06 | -0.89% | 347,164 |
| Dec 5, 2024 | 85.99 | 86.43 | 85.28 | 85.82 | 85.82 | 0.07% | 176,637 |
| Dec 4, 2024 | 85.89 | 86.52 | 85.35 | 85.76 | 85.76 | -0.49% | 196,241 |
| Dec 3, 2024 | 85.96 | 86.42 | 84.78 | 86.18 | 86.18 | 0.61% | 182,586 |
| Dec 2, 2024 | 86.30 | 86.30 | 85.07 | 85.66 | 85.66 | -1.25% | 267,951 |
| Nov 29, 2024 | 87.35 | 87.60 | 86.44 | 86.74 | 86.74 | -0.16% | 83,091 |
| Nov 27, 2024 | 87.12 | 87.77 | 86.36 | 86.88 | 86.88 | 0.56% | 143,095 |
| Nov 26, 2024 | 86.25 | 86.94 | 85.81 | 86.40 | 86.40 | 0.33% | 173,445 |
| Nov 25, 2024 | 84.87 | 87.46 | 84.58 | 86.12 | 86.12 | 2.68% | 289,737 |
| Nov 22, 2024 | 83.01 | 84.22 | 82.67 | 83.87 | 83.87 | 2.09% | 198,197 |
| Nov 21, 2024 | 79.95 | 82.92 | 79.86 | 82.15 | 82.15 | 3.02% | 296,688 |
| Nov 20, 2024 | 79.23 | 79.85 | 78.70 | 79.74 | 79.74 | 0.37% | 187,785 |
| Nov 19, 2024 | 78.62 | 79.93 | 78.44 | 79.45 | 79.45 | 0.30% | 195,235 |
| Nov 18, 2024 | 79.28 | 79.99 | 78.88 | 79.21 | 79.21 | -0.88% | 234,313 |
| Nov 15, 2024 | 81.10 | 81.50 | 79.41 | 79.91 | 79.91 | -1.17% | 265,699 |
| Nov 14, 2024 | 82.51 | 82.51 | 80.59 | 80.86 | 80.86 | -1.55% | 228,726 |
| Nov 13, 2024 | 83.05 | 83.22 | 82.03 | 82.13 | 82.13 | -0.46% | 169,104 |
| Nov 12, 2024 | 83.50 | 83.66 | 82.38 | 82.51 | 82.51 | -1.24% | 171,015 |
| Nov 11, 2024 | 84.95 | 84.96 | 83.35 | 83.55 | 83.55 | -1.07% | 289,368 |
| Nov 8, 2024 | 83.91 | 84.88 | 82.92 | 84.45 | 84.45 | 0.75% | 319,549 |
| Nov 7, 2024 | 82.38 | 84.12 | 82.27 | 83.82 | 83.82 | 1.11% | 279,779 |
| Nov 6, 2024 | 81.67 | 83.16 | 80.05 | 82.90 | 82.90 | 2.41% | 532,293 |
| Nov 5, 2024 | 78.55 | 80.95 | 77.68 | 80.95 | 80.95 | 6.61% | 490,153 |
| Nov 4, 2024 | 74.99 | 76.56 | 74.99 | 75.93 | 75.93 | 0.57% | 212,422 |
| Nov 1, 2024 | 76.57 | 77.23 | 75.47 | 75.50 | 75.50 | -0.71% | 229,362 |
| Oct 31, 2024 | 75.99 | 76.51 | 75.75 | 76.04 | 76.04 | -0.21% | 221,210 |
| Oct 30, 2024 | 74.59 | 76.63 | 74.56 | 76.20 | 76.20 | 1.36% | 152,154 |
| Oct 29, 2024 | 75.48 | 75.75 | 74.99 | 75.18 | 75.18 | -0.87% | 145,330 |
| Oct 28, 2024 | 75.99 | 76.51 | 75.63 | 75.84 | 75.84 | 0.92% | 129,564 |
| Oct 25, 2024 | 76.12 | 76.39 | 75.07 | 75.15 | 75.15 | -1.40% | 213,176 |
| Oct 24, 2024 | 76.98 | 77.30 | 76.00 | 76.22 | 76.22 | -0.91% | 153,553 |
| Oct 23, 2024 | 76.47 | 77.57 | 76.31 | 76.92 | 76.92 | -0.09% | 189,064 |
| Oct 22, 2024 | 75.82 | 77.28 | 75.71 | 76.99 | 76.99 | 0.83% | 251,080 |
| Oct 21, 2024 | 77.50 | 77.57 | 75.55 | 76.36 | 76.36 | -2.14% | 229,263 |
| Oct 18, 2024 | 76.52 | 78.07 | 76.09 | 78.03 | 78.03 | 1.97% | 190,753 |
| Oct 17, 2024 | 76.84 | 76.98 | 76.50 | 76.52 | 76.52 | -0.74% | 276,749 |
| Oct 16, 2024 | 77.33 | 77.58 | 76.76 | 77.09 | 77.09 | 0.55% | 215,506 |
| Oct 15, 2024 | 77.28 | 77.95 | 76.56 | 76.67 | 76.67 | -0.47% | 238,263 |
| Oct 14, 2024 | 76.91 | 77.52 | 76.52 | 77.03 | 77.03 | 0.14% | 109,926 |
| Oct 11, 2024 | 75.95 | 76.94 | 75.50 | 76.92 | 76.92 | 1.56% | 94,331 |
| Oct 10, 2024 | 75.19 | 75.82 | 74.80 | 75.74 | 75.74 | -0.05% | 142,420 |
| Oct 9, 2024 | 75.28 | 76.37 | 75.26 | 75.78 | 75.78 | 0.17% | 118,476 |
| Oct 8, 2024 | 75.01 | 76.09 | 74.83 | 75.65 | 75.65 | 0.36% | 140,504 |
| Oct 7, 2024 | 76.36 | 76.63 | 74.95 | 75.38 | 75.38 | -1.48% | 163,383 |
| Oct 4, 2024 | 77.00 | 77.18 | 76.13 | 76.51 | 76.51 | -0.09% | 120,484 |
| Oct 3, 2024 | 77.00 | 77.00 | 75.94 | 76.58 | 76.58 | -0.62% | 161,783 |
| Oct 2, 2024 | 76.81 | 77.55 | 76.78 | 77.06 | 77.06 | -0.35% | 116,641 |
| Oct 1, 2024 | 77.06 | 78.00 | 76.58 | 77.33 | 77.33 | -0.13% | 164,867 |
| Sep 30, 2024 | 77.46 | 78.35 | 77.12 | 77.43 | 77.43 | -0.40% | 183,536 |
| Sep 27, 2024 | 77.46 | 77.94 | 76.86 | 77.74 | 77.74 | 0.97% | 167,888 |
| Sep 26, 2024 | 77.27 | 77.58 | 76.79 | 76.99 | 76.99 | 0.61% | 148,104 |
| Sep 25, 2024 | 76.93 | 77.21 | 76.30 | 76.52 | 76.52 | -1.05% | 148,483 |
| Sep 24, 2024 | 77.20 | 77.82 | 77.06 | 77.33 | 77.33 | 0.12% | 142,911 |
| Sep 23, 2024 | 77.41 | 77.88 | 77.15 | 77.24 | 77.24 | 0.23% | 155,811 |
| Sep 20, 2024 | 76.86 | 77.44 | 76.22 | 77.06 | 77.06 | -0.54% | 354,558 |
| Sep 19, 2024 | 77.57 | 77.68 | 76.48 | 77.48 | 77.48 | 2.04% | 312,814 |
| Sep 18, 2024 | 75.72 | 77.89 | 74.78 | 75.93 | 75.93 | 0.98% | 160,974 |
| Sep 17, 2024 | 75.25 | 76.11 | 74.94 | 75.19 | 75.19 | 0.25% | 199,189 |
| Sep 16, 2024 | 75.82 | 75.92 | 74.48 | 75.00 | 75.00 | -0.91% | 266,571 |
| Sep 13, 2024 | 74.80 | 75.71 | 74.29 | 75.69 | 75.69 | 2.20% | 164,187 |
| Sep 12, 2024 | 73.76 | 74.36 | 73.00 | 74.06 | 74.06 | 1.17% | 120,063 |
| Sep 11, 2024 | 72.09 | 73.24 | 70.87 | 73.20 | 73.20 | 0.40% | 153,163 |
| Sep 10, 2024 | 71.97 | 72.99 | 71.50 | 72.91 | 72.91 | 0.87% | 160,979 |
| Sep 9, 2024 | 72.68 | 72.83 | 71.99 | 72.28 | 72.28 | -0.81% | 201,728 |
| Sep 6, 2024 | 73.28 | 73.45 | 72.32 | 72.87 | 72.87 | -0.40% | 229,167 |
| Sep 5, 2024 | 74.01 | 74.18 | 72.85 | 73.16 | 73.16 | -0.87% | 113,901 |
| Sep 4, 2024 | 73.96 | 74.99 | 72.98 | 73.80 | 73.80 | -0.22% | 247,347 |
| Sep 3, 2024 | 74.54 | 74.87 | 73.62 | 73.96 | 73.96 | -1.68% | 290,038 |
| Aug 30, 2024 | 75.00 | 75.68 | 74.60 | 75.22 | 75.22 | 0.52% | 224,577 |
| Aug 29, 2024 | 75.36 | 75.69 | 74.60 | 74.83 | 74.83 | -0.43% | 198,865 |
| Aug 28, 2024 | 74.62 | 75.90 | 74.62 | 75.15 | 75.15 | 0.15% | 203,720 |
| Aug 27, 2024 | 74.16 | 75.70 | 73.71 | 75.04 | 75.04 | 0.47% | 124,553 |
| Aug 26, 2024 | 75.07 | 75.50 | 74.55 | 74.69 | 74.69 | -0.01% | 155,341 |
| Aug 23, 2024 | 72.79 | 74.81 | 72.51 | 74.70 | 74.70 | 3.49% | 296,830 |
| Aug 22, 2024 | 73.22 | 73.22 | 71.71 | 72.18 | 72.18 | -1.26% | 152,439 |
| Aug 21, 2024 | 72.56 | 73.50 | 71.83 | 73.10 | 73.10 | 1.26% | 303,739 |
| Aug 20, 2024 | 73.13 | 74.00 | 71.77 | 72.19 | 72.19 | -1.55% | 151,295 |
| Aug 19, 2024 | 71.99 | 73.85 | 71.99 | 73.33 | 73.33 | 1.93% | 284,214 |
| Aug 16, 2024 | 71.78 | 72.20 | 70.92 | 71.94 | 71.94 | 0.04% | 256,195 |
| Aug 15, 2024 | 70.65 | 71.92 | 70.65 | 71.91 | 71.91 | 2.19% | 426,425 |
| Aug 14, 2024 | 69.67 | 70.99 | 69.50 | 70.37 | 70.37 | 1.11% | 299,295 |
| Aug 13, 2024 | 70.71 | 70.71 | 69.38 | 69.60 | 69.60 | -0.80% | 355,410 |
| Aug 12, 2024 | 70.69 | 71.17 | 69.91 | 70.16 | 70.16 | -0.62% | 558,555 |
| Aug 9, 2024 | 69.50 | 71.39 | 69.06 | 70.60 | 70.60 | 2.11% | 490,110 |
| Aug 8, 2024 | 67.67 | 69.67 | 67.67 | 69.14 | 69.14 | 4.27% | 706,949 |
| Aug 7, 2024 | 71.95 | 72.34 | 66.19 | 66.31 | 66.31 | 6.32% | 1,312,488 |
| Aug 6, 2024 | 61.54 | 63.50 | 61.05 | 62.37 | 62.37 | 1.48% | 385,417 |
| Aug 5, 2024 | 61.23 | 63.37 | 59.83 | 61.46 | 61.46 | -3.89% | 381,982 |
| Aug 2, 2024 | 66.40 | 66.80 | 63.94 | 63.95 | 63.95 | -6.49% | 478,072 |
| Aug 1, 2024 | 71.18 | 71.18 | 67.50 | 68.39 | 68.39 | -3.27% | 584,371 |