Howard Hughes Holdings Inc. (HHH)

NYSE: HHH · Real-Time Price · USD

65.69

+0.04 (0.06%)

At close: Aug 5, 2026, 4:00 PM EDT

67.50

+1.81 (2.76%)

After-hours: Aug 5, 2026, 5:58 PM EDT

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	66.10	66.13	65.29	65.69	65.69	0.06%	320,703
Aug 4, 2026	65.50	66.01	64.94	65.65	65.65	0.74%	319,194
Aug 3, 2026	64.70	65.40	63.83	65.17	65.17	1.96%	508,033
Jul 31, 2026	64.52	64.91	63.50	63.92	63.92	-1.46%	426,035
Jul 30, 2026	66.50	67.04	64.70	64.87	64.87	-1.88%	357,720
Jul 29, 2026	66.81	67.62	66.10	66.11	66.11	-1.52%	419,193
Jul 28, 2026	66.40	67.46	65.50	67.13	67.13	1.79%	436,769
Jul 27, 2026	66.06	66.90	65.93	65.95	65.95	0.06%	308,478
Jul 24, 2026	66.12	66.95	65.62	65.91	65.91	0.24%	277,543
Jul 23, 2026	65.62	66.49	65.27	65.75	65.75	-1.08%	344,728
Jul 22, 2026	66.78	67.02	65.37	66.47	66.47	-0.18%	514,025
Jul 21, 2026	68.74	68.97	66.45	66.59	66.59	-2.77%	340,992
Jul 20, 2026	70.36	70.36	68.42	68.49	68.49	-2.60%	341,331
Jul 17, 2026	72.22	72.60	70.09	70.32	70.32	-2.40%	400,625
Jul 16, 2026	71.36	72.59	71.09	72.05	72.05	-1.07%	338,209
Jul 15, 2026	72.27	73.75	72.19	72.83	72.83	1.08%	252,015
Jul 14, 2026	71.85	72.90	71.60	72.05	72.05	0.53%	264,198
Jul 13, 2026	72.21	73.36	71.64	71.67	71.67	-0.53%	247,525
Jul 10, 2026	72.98	73.15	71.82	72.05	72.05	0.01%	277,799
Jul 9, 2026	72.17	72.99	71.84	72.04	72.04	-0.30%	238,090
Jul 8, 2026	73.56	73.56	71.59	72.26	72.26	-2.19%	349,975
Jul 7, 2026	74.94	75.54	73.67	73.88	73.88	-1.18%	395,014
Jul 6, 2026	74.42	75.24	74.27	74.76	74.76	0.74%	410,770
Jul 2, 2026	72.76	74.59	72.65	74.21	74.21	2.32%	460,613
Jul 1, 2026	71.65	73.38	71.50	72.53	72.53	1.45%	356,358
Jun 30, 2026	71.85	72.31	71.36	71.49	71.49	-0.89%	269,628
Jun 29, 2026	72.09	72.64	71.76	72.13	72.13	-0.33%	397,240
Jun 26, 2026	69.96	72.37	69.85	72.37	72.37	3.44%	516,568
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