Howard Hughes Holdings Inc. (HHH)

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	70.00	70.65	69.55	69.96	69.96	0.10%	360,015
Jun 24, 2026	67.70	71.05	67.70	69.89	69.89	3.97%	530,309
Jun 23, 2026	66.80	67.26	66.27	67.22	67.22	0.70%	491,999
Jun 22, 2026	66.78	67.92	66.39	66.75	66.75	-0.16%	660,198
Jun 18, 2026	67.00	68.33	66.82	66.86	66.86	0.59%	706,584
Jun 17, 2026	67.78	69.07	65.97	66.47	66.47	-2.16%	521,046
Jun 16, 2026	67.37	68.35	67.37	67.94	67.94	1.27%	518,650
Jun 15, 2026	67.43	68.43	67.00	67.09	67.09	0.34%	418,545
Jun 12, 2026	66.83	67.54	66.58	66.86	66.86	0.30%	344,405
Jun 11, 2026	66.62	67.02	65.33	66.66	66.66	0.62%	489,877
Jun 10, 2026	67.75	68.16	66.25	66.25	66.25	-2.11%	332,236
Jun 9, 2026	65.09	68.23	65.09	67.68	67.68	4.19%	539,557
Jun 8, 2026	65.30	65.75	64.76	64.96	64.96	-0.26%	561,804
Jun 5, 2026	65.58	66.30	65.02	65.13	65.13	-0.20%	463,097
Jun 4, 2026	63.95	65.42	63.11	65.26	65.26	2.89%	593,900
Jun 3, 2026	62.83	64.12	62.80	63.43	63.43	0.46%	430,975
Jun 2, 2026	62.54	63.49	62.42	63.14	63.14	0.40%	369,716
Jun 1, 2026	63.38	63.50	62.52	62.89	62.89	-0.73%	428,016
May 29, 2026	63.99	64.34	63.16	63.35	63.35	-1.60%	556,380
May 28, 2026	63.88	65.09	63.00	64.38	64.38	0.80%	307,223
May 27, 2026	63.78	64.84	63.78	63.87	63.87	0.16%	319,167
May 26, 2026	63.98	64.32	63.64	63.77	63.77	0.13%	447,590
May 22, 2026	64.19	64.75	63.57	63.69	63.69	-1.29%	305,909
May 21, 2026	63.49	64.92	62.50	64.52	64.52	0.77%	295,185
May 20, 2026	61.98	64.31	61.50	64.03	64.03	3.27%	631,392
May 19, 2026	63.04	63.32	61.95	62.00	62.00	-2.41%	540,574
May 18, 2026	64.00	64.91	63.44	63.53	63.53	-0.41%	463,664
May 15, 2026	64.32	64.61	63.31	63.79	63.79	-1.35%	256,140
May 14, 2026	64.70	65.35	63.96	64.66	64.66	0.70%	385,123
May 13, 2026	63.72	64.22	63.20	64.21	64.21	-0.11%	330,233
May 12, 2026	64.49	64.69	63.11	64.28	64.28	-	413,594
May 11, 2026	66.09	66.85	64.21	64.28	64.28	-2.27%	470,439
May 8, 2026	64.82	66.21	64.24	65.77	65.77	3.54%	583,113
May 7, 2026	64.49	65.00	63.38	63.52	63.52	-0.94%	656,114
May 6, 2026	64.23	64.78	63.84	64.12	64.12	1.25%	374,402
May 5, 2026	61.86	63.80	61.75	63.33	63.33	2.58%	361,494
May 4, 2026	62.16	62.53	61.32	61.74	61.74	-0.93%	673,059
May 1, 2026	62.82	62.94	62.15	62.32	62.32	0.08%	629,962
Apr 30, 2026	62.30	62.39	61.41	62.27	62.27	0.11%	638,253
Apr 29, 2026	63.60	64.03	62.16	62.20	62.20	-2.78%	633,180
Apr 28, 2026	64.00	64.48	63.29	63.98	63.98	0.30%	589,553
Apr 27, 2026	64.00	64.74	63.72	63.79	63.79	-0.44%	407,182
Apr 24, 2026	64.06	64.27	63.36	64.07	64.07	-	437,812
Apr 23, 2026	64.71	64.81	63.25	64.07	64.07	-1.00%	350,624
Apr 22, 2026	66.24	66.69	64.58	64.72	64.72	-1.73%	596,483
Apr 21, 2026	67.85	68.25	65.47	65.86	65.86	-2.36%	629,061
Apr 20, 2026	65.53	67.66	65.48	67.45	67.45	2.29%	427,040
Apr 17, 2026	65.22	66.91	65.22	65.94	65.94	1.82%	321,963
Apr 16, 2026	65.26	65.80	64.15	64.76	64.76	-0.45%	337,470
Apr 15, 2026	65.11	65.53	64.86	65.05	65.05	0.09%	350,959

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.