Howard Hughes Holdings Inc. (HHH)

NYSE: HHH · Real-Time Price · USD

70.19

+0.70 (1.01%)

At close: Oct 23, 2026, 4:00 PM EDT

73.28

+3.09 (4.40%)

After-hours: Oct 23, 2026, 7:58 PM EDT

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.59	70.43	68.86	70.19	70.19	1.01%	502,688
Oct 22, 2026	68.54	70.15	68.54	69.49	69.49	1.18%	370,709
Oct 21, 2026	69.55	69.73	68.63	68.68	68.68	-0.62%	337,102
Oct 20, 2026	67.38	69.68	67.20	69.11	69.11	3.61%	389,088
Oct 19, 2026	68.69	69.15	66.14	66.70	66.70	-2.90%	517,365
Oct 16, 2026	70.20	70.40	68.53	68.69	68.69	-1.75%	437,298
Oct 15, 2026	70.00	70.81	68.84	69.91	69.91	2.37%	839,429
Oct 14, 2026	71.96	72.05	67.81	68.29	68.29	-5.79%	770,488
Oct 13, 2026	72.88	73.86	71.87	72.49	72.49	0.21%	512,235
Oct 12, 2026	72.71	73.50	71.45	72.34	72.34	-1.89%	446,788
Oct 9, 2026	71.95	73.78	71.88	73.73	73.73	2.50%	436,138
Oct 8, 2026	71.12	72.02	70.32	71.93	71.93	0.11%	509,617
Oct 7, 2026	72.30	73.00	71.67	71.85	71.85	-1.95%	840,701
Oct 6, 2026	71.93	74.39	71.93	73.28	73.28	2.26%	688,196
Oct 5, 2026	71.52	72.57	71.10	71.66	71.66	0.87%	830,268
Oct 2, 2026	72.62	73.77	70.58	71.04	71.04	-1.42%	659,249
Oct 1, 2026	73.53	74.12	70.54	72.06	72.06	-2.12%	909,482
Sep 30, 2026	74.98	75.01	71.71	73.62	73.62	-1.68%	1,259,021
Sep 29, 2026	73.87	74.93	72.36	74.88	74.88	1.26%	1,128,757
Sep 28, 2026	68.08	74.37	68.00	73.95	73.95	8.07%	1,886,683
Sep 25, 2026	66.65	69.21	65.50	68.43	68.43	5.96%	1,101,067
Sep 24, 2026	63.83	65.26	63.83	64.58	64.58	1.30%	647,131
Sep 23, 2026	65.58	66.16	63.72	63.75	63.75	-3.54%	576,808
Sep 22, 2026	65.96	66.46	64.83	66.09	66.09	0.75%	851,323
Sep 21, 2026	61.00	65.87	61.00	65.60	65.60	8.93%	1,412,711
Sep 18, 2026	61.12	61.55	60.09	60.22	60.22	-2.14%	1,350,214
Sep 17, 2026	62.86	63.16	61.52	61.54	61.54	-0.89%	769,803
Sep 16, 2026	63.56	64.20	62.00	62.09	62.09	-0.74%	1,201,745
Sep 15, 2026	60.74	63.38	60.25	62.55	62.55	2.64%	957,741
Sep 14, 2026	61.45	61.80	60.88	60.94	60.94	-0.99%	521,073
Sep 11, 2026	62.12	62.29	61.39	61.55	61.55	-0.13%	402,607
Sep 10, 2026	62.62	62.62	61.45	61.63	61.63	-1.78%	588,936
Sep 9, 2026	64.05	64.25	62.35	62.75	62.75	-2.03%	644,373
Sep 8, 2026	63.91	64.39	63.60	64.05	64.05	-0.11%	480,269
Sep 4, 2026	63.34	64.54	63.00	64.12	64.12	0.96%	525,693
Sep 3, 2026	63.93	64.38	63.08	63.51	63.51	0.52%	358,586
Sep 2, 2026	63.30	64.17	63.11	63.18	63.18	0.11%	438,245
Sep 1, 2026	63.78	64.45	63.02	63.11	63.11	-1.59%	594,634
Aug 31, 2026	64.38	64.83	63.99	64.13	64.13	-1.03%	444,067
Aug 28, 2026	65.06	65.60	64.66	64.80	64.80	-0.18%	364,322
Aug 27, 2026	65.48	66.32	64.90	64.92	64.92	-1.13%	551,178
Aug 26, 2026	67.13	67.50	65.55	65.66	65.66	-2.00%	310,405
Aug 25, 2026	66.88	67.20	66.14	67.00	67.00	0.37%	368,849
Aug 24, 2026	66.69	67.51	66.15	66.75	66.75	0.38%	522,523
Aug 21, 2026	68.14	68.14	66.30	66.50	66.50	-2.11%	421,952
Aug 20, 2026	67.70	69.13	67.56	67.93	67.93	-0.40%	516,199
Aug 19, 2026	66.41	68.26	66.41	68.20	68.20	3.71%	364,471
Aug 18, 2026	66.74	67.15	65.69	65.76	65.76	-1.34%	410,727
Aug 17, 2026	66.50	67.11	66.49	66.65	66.65	0.08%	421,416
Aug 14, 2026	67.71	67.71	66.38	66.60	66.60	-1.64%	335,879