Skip to main content
Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
71.54
+1.62 (2.32%)
May 9, 2025, 11:17 AM - Market open

Howard Hughes Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202570.4870.9270.3071.65-2.47%23,183
May 8, 202570.0071.1169.2069.9269.921.78%1,098,089
May 7, 202569.4069.9268.1868.7068.700.15%878,343
May 6, 202569.5069.9968.1168.6068.60-1.15%1,375,613
May 5, 202571.2271.4769.3469.4069.402.86%2,348,141
May 2, 202567.3968.0866.8067.4767.471.40%183,622
May 1, 202566.7067.8366.4866.5466.540.02%158,344
Apr 30, 202566.3366.5565.0066.5366.53-1.74%256,633
Apr 29, 202567.0368.2266.3467.7167.71-0.46%327,024
Apr 28, 202568.2368.9467.5168.0268.02-0.48%184,003
Apr 25, 202567.6268.4167.0968.3568.350.57%163,409
Apr 24, 202566.7968.4666.7567.9667.961.63%183,602
Apr 23, 202567.9068.7066.4766.8766.871.23%242,981
Apr 22, 202565.7166.6965.1466.0666.062.37%359,244
Apr 21, 202565.8866.0863.8464.5364.53-2.74%380,199
Apr 17, 202565.5666.7165.5166.3566.351.13%204,886
Apr 16, 202565.4066.4564.9565.6165.61-0.46%212,476
Apr 15, 202566.1166.8065.7065.9165.91-0.18%147,427
Apr 14, 202566.3766.8265.4966.0366.031.24%220,237
Apr 11, 202563.7965.3862.0065.2265.221.24%321,112
Apr 10, 202566.3266.3261.9264.4264.42-4.52%339,652
Apr 9, 202562.3668.0061.4167.4767.476.44%507,897
Apr 8, 202567.4567.9962.2863.3963.39-2.13%455,034
Apr 7, 202562.3168.4762.3164.7764.77-3.90%617,032
Apr 4, 202569.0069.6366.0067.4067.40-4.51%616,336
Apr 3, 202573.3673.8470.2070.5870.58-5.65%295,044
Apr 2, 202573.3875.2273.1874.8174.811.26%180,098
Apr 1, 202574.0674.8673.3973.8873.88-0.27%245,073
Mar 31, 202573.7174.2172.9074.0874.08-0.40%277,878
Mar 28, 202575.3075.4774.0074.3874.38-1.46%187,331
Mar 27, 202575.7575.9075.0075.4875.480.05%184,287
Mar 26, 202576.1776.4575.1375.4475.44-0.36%156,554
Mar 25, 202576.3776.4475.2275.7175.71-0.71%213,267
Mar 24, 202575.4676.2574.8576.2576.251.68%352,177
Mar 21, 202575.6575.6574.0174.9974.99-0.86%362,980
Mar 20, 202574.3575.7973.7575.6475.641.37%244,566
Mar 19, 202574.6275.0173.9274.6274.620.24%184,409
Mar 18, 202574.0974.6974.0274.4474.44-0.07%151,605
Mar 17, 202573.1474.6473.1474.4974.491.51%173,436
Mar 14, 202572.4373.4671.7373.3873.382.03%226,772
Mar 13, 202573.1173.7071.5071.9271.92-1.55%279,493
Mar 12, 202572.9973.6372.2273.0573.050.32%267,778
Mar 11, 202573.2073.9271.8172.8272.82-0.72%264,791
Mar 10, 202574.4675.2873.1373.3573.35-2.11%342,425
Mar 7, 202574.9275.5573.3974.9374.930.11%349,874
Mar 6, 202576.9777.4074.6874.8574.85-3.49%361,798
Mar 5, 202576.8578.1776.5877.5677.561.07%428,411
Mar 4, 202576.8978.1275.0576.7476.74-0.96%625,112
Mar 3, 202578.1979.5576.6777.4877.48-2.17%934,071
Feb 28, 202577.3579.6177.2579.2079.202.30%877,043