Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
68.93
+0.28 (0.41%)
Jul 16, 2025, 4:00 PM - Market closed
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 68.74 | 69.48 | 68.13 | 69.01 | - | 0.52% | 174,341 |
| Jul 15, 2025 | 70.87 | 71.18 | 68.64 | 68.65 | 68.65 | -2.65% | 404,161 |
| Jul 14, 2025 | 70.49 | 71.00 | 70.10 | 70.52 | 70.52 | -0.03% | 354,103 |
| Jul 11, 2025 | 70.42 | 70.89 | 70.00 | 70.54 | 70.54 | -0.82% | 450,228 |
| Jul 10, 2025 | 70.00 | 71.59 | 69.83 | 71.12 | 71.12 | 1.51% | 522,432 |
| Jul 9, 2025 | 69.68 | 70.11 | 69.19 | 70.06 | 70.06 | 1.08% | 400,100 |
| Jul 8, 2025 | 68.60 | 69.95 | 68.53 | 69.31 | 69.31 | 0.89% | 525,226 |
| Jul 7, 2025 | 68.63 | 69.29 | 68.15 | 68.70 | 68.70 | -0.30% | 491,714 |
| Jul 3, 2025 | 68.82 | 69.26 | 68.54 | 68.91 | 68.91 | -0.12% | 227,633 |
| Jul 2, 2025 | 68.34 | 69.12 | 67.65 | 68.99 | 68.99 | 1.11% | 388,639 |
| Jul 1, 2025 | 67.33 | 68.85 | 66.87 | 68.23 | 68.23 | 1.08% | 526,633 |
| Jun 30, 2025 | 67.54 | 67.72 | 66.46 | 67.50 | 67.50 | -0.47% | 607,592 |
| Jun 27, 2025 | 67.35 | 68.63 | 66.81 | 67.82 | 67.82 | 0.85% | 578,534 |
| Jun 26, 2025 | 66.50 | 67.42 | 65.91 | 67.25 | 67.25 | 1.94% | 465,304 |
| Jun 25, 2025 | 68.05 | 68.18 | 65.72 | 65.97 | 65.97 | -3.51% | 640,761 |
| Jun 24, 2025 | 67.05 | 68.49 | 66.95 | 68.37 | 68.37 | 2.43% | 610,279 |
| Jun 23, 2025 | 68.19 | 68.44 | 65.25 | 66.75 | 66.75 | -3.62% | 1,029,854 |
| Jun 20, 2025 | 69.67 | 70.34 | 69.04 | 69.26 | 69.26 | -0.19% | 530,737 |
| Jun 18, 2025 | 69.31 | 70.15 | 69.27 | 69.39 | 69.39 | 0.12% | 346,481 |
| Jun 17, 2025 | 70.00 | 70.51 | 69.25 | 69.31 | 69.31 | -1.74% | 377,274 |
| Jun 16, 2025 | 70.00 | 71.39 | 69.84 | 70.54 | 70.54 | 1.66% | 554,846 |
| Jun 13, 2025 | 69.84 | 70.89 | 68.96 | 69.39 | 69.39 | -1.89% | 480,742 |
| Jun 12, 2025 | 69.80 | 70.89 | 69.60 | 70.73 | 70.73 | 0.84% | 359,675 |
| Jun 11, 2025 | 70.44 | 70.99 | 69.98 | 70.14 | 70.14 | -0.67% | 426,463 |
| Jun 10, 2025 | 69.44 | 70.74 | 69.27 | 70.61 | 70.61 | 2.08% | 397,309 |
| Jun 9, 2025 | 69.51 | 70.04 | 68.66 | 69.17 | 69.17 | 0.77% | 580,595 |
| Jun 6, 2025 | 67.99 | 68.80 | 67.89 | 68.64 | 68.64 | 1.90% | 405,337 |
| Jun 5, 2025 | 68.07 | 68.07 | 67.04 | 67.36 | 67.36 | -0.27% | 324,125 |
| Jun 4, 2025 | 68.11 | 68.48 | 67.32 | 67.54 | 67.54 | -0.79% | 370,867 |
| Jun 3, 2025 | 67.02 | 68.18 | 67.02 | 68.08 | 68.08 | 1.05% | 391,476 |
| Jun 2, 2025 | 68.09 | 68.29 | 67.25 | 67.37 | 67.37 | -1.38% | 474,879 |
| May 30, 2025 | 68.40 | 68.79 | 67.58 | 68.31 | 68.31 | -0.86% | 351,205 |
| May 29, 2025 | 69.00 | 69.58 | 68.00 | 68.90 | 68.90 | 0.73% | 561,901 |
| May 28, 2025 | 68.25 | 68.71 | 67.94 | 68.40 | 68.40 | 0.26% | 367,246 |
| May 27, 2025 | 67.28 | 68.44 | 66.79 | 68.22 | 68.22 | 2.37% | 772,095 |
| May 23, 2025 | 66.25 | 66.89 | 65.87 | 66.64 | 66.64 | -0.63% | 585,680 |
| May 22, 2025 | 66.41 | 67.36 | 66.02 | 67.06 | 67.06 | 0.93% | 742,586 |
| May 21, 2025 | 68.99 | 69.45 | 66.43 | 66.44 | 66.44 | -4.10% | 913,085 |
| May 20, 2025 | 69.58 | 69.94 | 69.26 | 69.28 | 69.28 | -0.89% | 507,501 |
| May 19, 2025 | 70.00 | 70.25 | 69.40 | 69.90 | 69.90 | -1.09% | 651,596 |
| May 16, 2025 | 71.03 | 71.11 | 70.53 | 70.67 | 70.67 | -0.18% | 577,126 |
| May 15, 2025 | 71.08 | 71.37 | 70.11 | 70.80 | 70.80 | -0.30% | 655,103 |
| May 14, 2025 | 71.22 | 71.90 | 70.53 | 71.01 | 71.01 | -0.89% | 729,216 |
| May 13, 2025 | 73.61 | 74.78 | 71.00 | 71.65 | 71.65 | -2.58% | 1,160,611 |
| May 12, 2025 | 73.70 | 75.19 | 73.42 | 73.55 | 73.55 | 2.82% | 1,004,872 |
| May 9, 2025 | 70.48 | 72.23 | 70.30 | 71.53 | 71.53 | 2.30% | 857,768 |
| May 8, 2025 | 70.00 | 71.11 | 69.20 | 69.92 | 69.92 | 1.78% | 1,098,089 |
| May 7, 2025 | 69.40 | 69.92 | 68.18 | 68.70 | 68.70 | 0.15% | 878,343 |
| May 6, 2025 | 69.50 | 69.99 | 68.11 | 68.60 | 68.60 | -1.15% | 1,375,613 |
| May 5, 2025 | 71.22 | 71.47 | 69.34 | 69.40 | 69.40 | 2.86% | 2,348,141 |