Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
66.75
-2.51 (-3.62%)
Jun 23, 2025, 4:00 PM - Market closed
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 67.39 | 68.08 | 66.80 | 67.47 | 67.47 | 1.40% | 183,622 |
| May 1, 2025 | 66.70 | 67.83 | 66.48 | 66.54 | 66.54 | 0.02% | 158,344 |
| Apr 30, 2025 | 66.33 | 66.55 | 65.00 | 66.53 | 66.53 | -1.74% | 256,633 |
| Apr 29, 2025 | 67.03 | 68.22 | 66.34 | 67.71 | 67.71 | -0.46% | 327,024 |
| Apr 28, 2025 | 68.23 | 68.94 | 67.51 | 68.02 | 68.02 | -0.48% | 184,003 |
| Apr 25, 2025 | 67.62 | 68.41 | 67.09 | 68.35 | 68.35 | 0.57% | 163,409 |
| Apr 24, 2025 | 66.79 | 68.46 | 66.75 | 67.96 | 67.96 | 1.63% | 183,602 |
| Apr 23, 2025 | 67.90 | 68.70 | 66.47 | 66.87 | 66.87 | 1.23% | 242,981 |
| Apr 22, 2025 | 65.71 | 66.69 | 65.14 | 66.06 | 66.06 | 2.37% | 359,244 |
| Apr 21, 2025 | 65.88 | 66.08 | 63.84 | 64.53 | 64.53 | -2.74% | 380,199 |
| Apr 17, 2025 | 65.56 | 66.71 | 65.51 | 66.35 | 66.35 | 1.13% | 204,886 |
| Apr 16, 2025 | 65.40 | 66.45 | 64.95 | 65.61 | 65.61 | -0.46% | 212,476 |
| Apr 15, 2025 | 66.11 | 66.80 | 65.70 | 65.91 | 65.91 | -0.18% | 147,427 |
| Apr 14, 2025 | 66.37 | 66.82 | 65.49 | 66.03 | 66.03 | 1.24% | 220,237 |
| Apr 11, 2025 | 63.79 | 65.38 | 62.00 | 65.22 | 65.22 | 1.24% | 321,112 |
| Apr 10, 2025 | 66.32 | 66.32 | 61.92 | 64.42 | 64.42 | -4.52% | 339,652 |