Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	72.00	72.95	71.51	71.65	-	-1.34%	268,034
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
Dec 31, 2025	80.29	80.56	79.67	79.77	79.77	-0.49%	383,947
Dec 30, 2025	80.27	80.86	79.70	80.16	80.16	1.10%	276,705
Dec 29, 2025	79.15	79.77	78.64	79.29	79.29	0.49%	332,567
Dec 26, 2025	78.43	79.19	78.25	78.90	78.90	0.24%	254,336
Dec 24, 2025	78.08	78.87	77.81	78.71	78.71	0.77%	152,596
Dec 23, 2025	78.90	79.23	77.47	78.11	78.11	-0.81%	478,191
Dec 22, 2025	79.84	80.91	78.26	78.75	78.75	0.37%	855,074
Dec 19, 2025	83.80	84.23	78.12	78.46	78.46	-6.37%	1,279,654
Dec 18, 2025	85.29	87.00	83.58	83.80	83.80	1.00%	570,157
Dec 17, 2025	83.42	84.55	82.92	82.97	82.97	-0.67%	233,889
Dec 16, 2025	84.63	84.80	83.47	83.53	83.53	-1.47%	322,053
Dec 15, 2025	85.19	85.46	84.13	84.78	84.78	0.25%	255,362
Dec 12, 2025	85.37	85.63	84.41	84.57	84.57	-0.74%	185,092
Dec 11, 2025	85.40	86.00	84.91	85.20	85.20	-0.13%	273,978