Howard Hughes Holdings Inc. (HHH)

NYSE: HHH · Real-Time Price · USD

63.36

-0.53 (-0.83%)

At close: Mar 16, 2026, 4:00 PM EDT

63.30

-0.06 (-0.09%)

After-hours: Mar 16, 2026, 7:14 PM EDT

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	64.80	65.01	63.28	63.36	63.36	-0.83%	439,687
Mar 13, 2026	63.00	63.97	62.64	63.89	63.89	3.37%	656,654
Mar 12, 2026	62.95	63.53	61.60	61.81	61.81	-2.62%	789,176
Mar 11, 2026	64.75	64.79	62.88	63.47	63.47	-1.72%	846,173
Mar 10, 2026	67.75	67.75	64.44	64.58	64.58	-4.27%	1,362,666
Mar 9, 2026	68.75	69.01	66.40	67.46	67.46	-2.82%	1,002,309
Mar 6, 2026	70.00	70.44	68.53	69.42	69.42	-1.91%	659,294
Mar 5, 2026	71.11	71.53	70.01	70.77	70.77	-0.88%	479,784
Mar 4, 2026	72.00	72.62	70.55	71.40	71.40	-0.42%	454,960
Mar 3, 2026	71.00	72.47	70.30	71.70	71.70	-1.29%	459,804
Mar 2, 2026	70.99	73.28	70.82	72.64	72.64	0.37%	408,348
Feb 27, 2026	72.11	72.85	71.25	72.37	72.37	-0.28%	367,435
Feb 26, 2026	73.01	73.58	72.10	72.57	72.57	-0.27%	397,195
Feb 25, 2026	73.09	73.36	71.59	72.77	72.77	-0.07%	481,860
Feb 24, 2026	72.00	73.11	71.51	72.82	72.82	0.28%	564,225
Feb 23, 2026	74.50	74.50	72.15	72.62	72.62	-2.21%	832,528
Feb 20, 2026	80.37	82.87	74.21	74.26	74.26	-9.71%	1,352,450
Feb 19, 2026	82.58	82.86	81.74	82.25	82.25	-0.94%	261,984
Feb 18, 2026	82.38	83.92	82.38	83.03	83.03	0.33%	221,485
Feb 17, 2026	82.50	82.90	81.35	82.76	82.76	0.74%	202,182
Feb 13, 2026	81.37	83.11	80.75	82.15	82.15	1.71%	255,007
Feb 12, 2026	84.37	84.40	79.91	80.77	80.77	-3.30%	463,950
Feb 11, 2026	84.71	84.98	82.94	83.53	83.53	-1.52%	373,647
Feb 10, 2026	84.43	85.56	83.41	84.82	84.82	0.64%	373,376
Feb 9, 2026	81.49	84.31	81.22	84.28	84.28	2.73%	416,598
Feb 6, 2026	80.55	82.46	80.55	82.04	82.04	2.50%	380,451
Feb 5, 2026	81.64	82.42	79.64	80.04	80.04	-2.12%	334,282
Feb 4, 2026	80.46	82.06	80.00	81.77	81.77	2.15%	366,350
Feb 3, 2026	79.76	80.64	78.90	80.05	80.05	0.51%	439,104
Feb 2, 2026	81.10	81.95	79.50	79.64	79.64	-2.47%	389,964
Jan 30, 2026	82.68	82.80	80.85	81.66	81.66	-1.74%	332,926
Jan 29, 2026	80.79	83.11	79.61	83.11	83.11	3.50%	370,644
Jan 28, 2026	81.01	81.36	79.91	80.30	80.30	-0.54%	350,693
Jan 27, 2026	80.95	81.08	80.25	80.74	80.74	-0.42%	375,112
Jan 26, 2026	81.63	81.85	80.52	81.08	81.08	-0.02%	261,496
Jan 23, 2026	82.46	82.58	80.55	81.10	81.10	-1.95%	233,136
Jan 22, 2026	83.18	84.14	82.33	82.71	82.71	-0.10%	333,199
Jan 21, 2026	82.15	82.86	81.22	82.79	82.79	1.10%	396,434
Jan 20, 2026	83.00	83.59	81.76	81.89	81.89	-2.12%	275,702
Jan 16, 2026	82.82	83.73	82.61	83.66	83.66	0.29%	231,989
Jan 15, 2026	82.03	83.46	81.81	83.42	83.42	1.83%	274,186
Jan 14, 2026	81.01	82.06	80.99	81.92	81.92	0.54%	321,691
Jan 13, 2026	82.13	82.71	80.95	81.48	81.48	-1.33%	280,794
Jan 12, 2026	82.20	82.94	81.48	82.58	82.58	-0.04%	405,155
Jan 9, 2026	82.37	82.97	81.05	82.61	82.61	0.33%	291,217
Jan 8, 2026	80.05	82.75	80.00	82.34	82.34	2.21%	322,741
Jan 7, 2026	81.64	82.00	80.44	80.56	80.56	-0.96%	403,709
Jan 6, 2026	79.22	81.39	78.53	81.34	81.34	2.69%	396,033
Jan 5, 2026	79.00	79.57	78.31	79.21	79.21	0.51%	329,447
Jan 2, 2026	79.74	79.74	78.60	78.81	78.81	-1.20%	381,694