Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
81.35
+0.45 (0.56%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 81.17 | 81.70 | 80.24 | 81.35 | 81.35 | 0.56% | 158,010 |
| Oct 22, 2025 | 80.99 | 81.71 | 80.66 | 80.90 | 80.90 | -0.09% | 226,610 |
| Oct 21, 2025 | 80.46 | 81.32 | 80.21 | 80.97 | 80.97 | 0.51% | 227,645 |
| Oct 20, 2025 | 80.26 | 80.71 | 79.88 | 80.56 | 80.56 | 0.98% | 196,183 |
| Oct 17, 2025 | 79.50 | 80.13 | 79.16 | 79.78 | 79.78 | 0.15% | 301,954 |
| Oct 16, 2025 | 81.30 | 81.48 | 78.93 | 79.66 | 79.66 | -1.54% | 260,361 |
| Oct 15, 2025 | 80.50 | 81.74 | 79.90 | 80.91 | 80.91 | 1.47% | 449,983 |
| Oct 14, 2025 | 79.20 | 80.61 | 78.73 | 79.74 | 79.74 | 0.52% | 332,470 |
| Oct 13, 2025 | 79.07 | 79.60 | 78.20 | 79.33 | 79.33 | 1.33% | 343,511 |
| Oct 10, 2025 | 81.64 | 81.67 | 78.27 | 78.29 | 78.29 | -4.07% | 612,892 |
| Oct 9, 2025 | 82.54 | 82.70 | 81.12 | 81.61 | 81.61 | -1.28% | 393,033 |
| Oct 8, 2025 | 82.89 | 82.89 | 81.94 | 82.67 | 82.67 | -0.54% | 303,869 |
| Oct 7, 2025 | 85.00 | 85.00 | 83.04 | 83.12 | 83.12 | -2.32% | 368,114 |
| Oct 6, 2025 | 84.99 | 85.70 | 84.01 | 85.09 | 85.09 | 0.39% | 325,775 |
| Oct 3, 2025 | 84.82 | 85.32 | 84.22 | 84.76 | 84.76 | 0.53% | 303,740 |
| Oct 2, 2025 | 85.31 | 85.81 | 83.91 | 84.31 | 84.31 | -1.17% | 404,886 |
| Oct 1, 2025 | 82.72 | 86.16 | 82.48 | 85.31 | 85.31 | 3.82% | 646,201 |
| Sep 30, 2025 | 81.43 | 82.24 | 80.46 | 82.17 | 82.17 | 0.54% | 255,088 |
| Sep 29, 2025 | 80.93 | 81.94 | 80.41 | 81.73 | 81.73 | 1.48% | 300,687 |
| Sep 26, 2025 | 79.00 | 80.58 | 78.06 | 80.54 | 80.54 | 2.48% | 358,436 |
| Sep 25, 2025 | 79.00 | 79.55 | 78.37 | 78.59 | 78.59 | -1.26% | 297,254 |
| Sep 24, 2025 | 80.50 | 80.91 | 79.05 | 79.59 | 79.59 | -1.22% | 331,818 |
| Sep 23, 2025 | 81.30 | 81.84 | 80.52 | 80.57 | 80.57 | -0.47% | 357,565 |
| Sep 22, 2025 | 82.33 | 82.37 | 80.88 | 80.95 | 80.95 | -2.33% | 354,039 |
| Sep 19, 2025 | 83.85 | 83.85 | 82.72 | 82.88 | 82.88 | -0.94% | 569,352 |
| Sep 18, 2025 | 82.63 | 83.92 | 82.52 | 83.67 | 83.67 | 1.76% | 306,770 |
| Sep 17, 2025 | 82.37 | 84.11 | 82.00 | 82.22 | 82.22 | 0.45% | 362,733 |
| Sep 16, 2025 | 81.90 | 82.33 | 81.61 | 81.85 | 81.85 | 0.01% | 306,546 |
| Sep 15, 2025 | 82.04 | 82.34 | 81.34 | 81.84 | 81.84 | 0.36% | 292,410 |
| Sep 12, 2025 | 81.93 | 82.32 | 81.24 | 81.55 | 81.55 | -0.12% | 412,182 |
| Sep 11, 2025 | 78.91 | 81.90 | 78.89 | 81.65 | 81.65 | 3.64% | 513,226 |
| Sep 10, 2025 | 78.30 | 79.05 | 78.03 | 78.78 | 78.78 | 0.84% | 263,605 |
| Sep 9, 2025 | 78.46 | 78.95 | 77.95 | 78.12 | 78.12 | -1.05% | 369,377 |
| Sep 8, 2025 | 78.57 | 79.35 | 78.18 | 78.95 | 78.95 | 0.09% | 522,669 |
| Sep 5, 2025 | 78.74 | 79.83 | 78.00 | 78.88 | 78.88 | 1.49% | 376,280 |
| Sep 4, 2025 | 76.53 | 77.85 | 76.08 | 77.72 | 77.72 | 1.55% | 280,549 |
| Sep 3, 2025 | 75.30 | 76.61 | 74.96 | 76.53 | 76.53 | 2.31% | 370,273 |
| Sep 2, 2025 | 75.56 | 75.99 | 74.70 | 74.80 | 74.80 | -1.93% | 303,079 |
| Aug 29, 2025 | 75.95 | 76.31 | 75.55 | 76.27 | 76.27 | 0.95% | 277,090 |
| Aug 28, 2025 | 75.48 | 75.68 | 74.43 | 75.55 | 75.55 | -0.18% | 305,917 |
| 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 |