Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
74.14
+0.29 (0.39%)
Feb 21, 2025, 11:31 AM EST - Market open
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 73.47 | 74.50 | 73.25 | 73.89 | 73.89 | 0.57% | 753,906 |
| Feb 19, 2025 | 75.76 | 76.00 | 72.85 | 73.47 | 73.47 | -8.85% | 3,098,715 |
| Feb 18, 2025 | 75.48 | 81.22 | 75.16 | 80.60 | 80.60 | 6.77% | 2,835,077 |
| Feb 14, 2025 | 75.10 | 75.74 | 75.02 | 75.49 | 75.49 | 0.60% | 168,760 |
| Feb 13, 2025 | 75.32 | 75.49 | 74.70 | 75.04 | 75.04 | -0.42% | 228,955 |
| Feb 12, 2025 | 75.00 | 75.73 | 74.89 | 75.36 | 75.36 | -0.55% | 146,600 |
| Feb 11, 2025 | 75.38 | 75.99 | 75.38 | 75.78 | 75.78 | 0.24% | 177,713 |
| Feb 10, 2025 | 76.54 | 76.99 | 75.47 | 75.60 | 75.60 | -1.38% | 166,042 |
| Feb 7, 2025 | 77.06 | 77.29 | 76.12 | 76.66 | 76.66 | -0.27% | 136,035 |
| Feb 6, 2025 | 76.40 | 76.98 | 75.96 | 76.87 | 76.87 | 1.26% | 253,084 |
| Feb 5, 2025 | 76.20 | 76.40 | 75.69 | 75.91 | 75.91 | 0.26% | 206,204 |
| Feb 4, 2025 | 75.00 | 76.41 | 75.00 | 75.71 | 75.71 | 0.54% | 148,340 |
| Feb 3, 2025 | 75.10 | 76.35 | 74.90 | 75.30 | 75.30 | -1.40% | 175,516 |
| Jan 31, 2025 | 76.88 | 77.45 | 76.15 | 76.37 | 76.37 | -0.66% | 192,259 |
| Jan 30, 2025 | 76.68 | 77.52 | 76.30 | 76.88 | 76.88 | 1.17% | 233,851 |
| Jan 29, 2025 | 75.32 | 76.26 | 75.18 | 75.99 | 75.99 | 0.64% | 295,154 |
| Jan 28, 2025 | 75.84 | 76.18 | 75.06 | 75.51 | 75.51 | -0.80% | 181,302 |
| Jan 27, 2025 | 76.09 | 76.97 | 75.52 | 76.12 | 76.12 | 0.48% | 281,889 |
| Jan 24, 2025 | 75.37 | 76.26 | 75.20 | 75.76 | 75.76 | 0.08% | 670,417 |
| Jan 23, 2025 | 75.01 | 75.93 | 74.50 | 75.70 | 75.70 | 0.93% | 457,560 |
| Jan 22, 2025 | 76.05 | 76.05 | 74.99 | 75.00 | 75.00 | -1.74% | 465,534 |
| Jan 21, 2025 | 77.33 | 77.50 | 75.87 | 76.33 | 76.33 | -0.42% | 334,768 |
| Jan 17, 2025 | 77.79 | 77.99 | 76.55 | 76.65 | 76.65 | -1.08% | 387,477 |
| Jan 16, 2025 | 77.79 | 78.22 | 77.39 | 77.49 | 77.49 | -0.37% | 308,140 |
| Jan 15, 2025 | 78.53 | 79.10 | 77.43 | 77.78 | 77.78 | -0.08% | 499,776 |
| Jan 14, 2025 | 80.00 | 80.00 | 77.05 | 77.84 | 77.84 | -0.99% | 853,902 |
| Jan 13, 2025 | 77.68 | 81.00 | 76.69 | 78.62 | 78.62 | 9.53% | 1,525,606 |
| Jan 10, 2025 | 72.37 | 72.77 | 71.49 | 71.78 | 71.78 | -2.51% | 266,100 |
| Jan 8, 2025 | 73.97 | 74.19 | 72.83 | 73.63 | 73.63 | -0.73% | 179,868 |
| Jan 7, 2025 | 76.00 | 76.59 | 73.78 | 74.17 | 74.17 | -1.55% | 201,755 |
| Jan 6, 2025 | 76.50 | 77.47 | 75.29 | 75.34 | 75.34 | -1.49% | 137,191 |
| Jan 3, 2025 | 75.87 | 76.77 | 75.33 | 76.48 | 76.48 | 0.88% | 313,818 |
| Jan 2, 2025 | 77.28 | 77.84 | 75.31 | 75.81 | 75.81 | -1.44% | 155,563 |
| Dec 31, 2024 | 76.50 | 77.46 | 75.90 | 76.92 | 76.92 | 0.37% | 156,617 |
| Dec 30, 2024 | 76.54 | 77.10 | 75.01 | 76.64 | 76.64 | -0.03% | 172,232 |
| Dec 27, 2024 | 76.69 | 76.97 | 76.00 | 76.66 | 76.66 | -0.49% | 289,740 |
| Dec 26, 2024 | 76.36 | 77.26 | 76.13 | 77.04 | 77.04 | 0.27% | 106,461 |
| Dec 24, 2024 | 76.40 | 76.87 | 75.93 | 76.83 | 76.83 | 0.56% | 43,854 |
| Dec 23, 2024 | 76.19 | 77.07 | 75.71 | 76.40 | 76.40 | -0.24% | 249,817 |
| 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 |