Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
64.07
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
64.65
+0.58 (0.91%)
After-hours: Apr 24, 2026, 7:43 PM EDT
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 64.06 | 64.27 | 63.36 | 64.07 | 64.07 | - | 409,569 |
| Apr 23, 2026 | 64.71 | 64.81 | 63.25 | 64.07 | 64.07 | -1.00% | 350,290 |
| Apr 22, 2026 | 66.24 | 66.69 | 64.58 | 64.72 | 64.72 | -1.73% | 596,468 |
| Apr 21, 2026 | 67.85 | 68.25 | 65.47 | 65.86 | 65.86 | -2.36% | 628,960 |
| Apr 20, 2026 | 65.53 | 67.66 | 65.48 | 67.45 | 67.45 | 2.29% | 426,936 |
| Apr 17, 2026 | 65.22 | 66.91 | 65.22 | 65.94 | 65.94 | 1.82% | 321,320 |
| Apr 16, 2026 | 65.26 | 65.80 | 64.15 | 64.76 | 64.76 | -0.45% | 328,244 |
| Apr 15, 2026 | 65.11 | 65.53 | 64.86 | 65.05 | 65.05 | 0.09% | 350,635 |
| Apr 14, 2026 | 64.49 | 65.29 | 64.30 | 64.99 | 64.99 | 1.01% | 380,180 |
| Apr 13, 2026 | 63.20 | 64.34 | 62.44 | 64.34 | 64.34 | 1.39% | 308,633 |
| Apr 10, 2026 | 63.48 | 64.16 | 63.26 | 63.46 | 63.46 | 0.02% | 230,201 |
| Apr 9, 2026 | 63.02 | 63.84 | 62.71 | 63.45 | 63.45 | 0.06% | 271,368 |
| Apr 8, 2026 | 65.89 | 66.13 | 63.24 | 63.41 | 63.41 | -0.36% | 505,584 |
| Apr 7, 2026 | 63.63 | 64.11 | 63.34 | 63.64 | 63.64 | -0.66% | 389,734 |
| Apr 6, 2026 | 62.51 | 64.22 | 62.50 | 64.06 | 64.06 | 1.99% | 333,565 |
| Apr 2, 2026 | 62.10 | 63.70 | 62.07 | 62.81 | 62.81 | -0.38% | 270,334 |
| Apr 1, 2026 | 63.54 | 63.75 | 62.74 | 63.05 | 63.05 | -0.33% | 473,463 |
| Mar 31, 2026 | 63.33 | 64.49 | 62.57 | 63.26 | 63.26 | 1.38% | 384,529 |
| Mar 30, 2026 | 62.60 | 63.68 | 62.16 | 62.40 | 62.40 | 0.16% | 564,701 |
| Mar 27, 2026 | 63.87 | 63.96 | 62.24 | 62.30 | 62.30 | -2.96% | 507,758 |
| Mar 26, 2026 | 63.50 | 64.55 | 63.50 | 64.20 | 64.20 | 0.52% | 330,640 |
| Mar 25, 2026 | 64.21 | 64.98 | 62.96 | 63.87 | 63.87 | -0.19% | 428,339 |
| Mar 24, 2026 | 63.21 | 64.56 | 63.00 | 63.99 | 63.99 | -0.28% | 467,455 |
| Mar 23, 2026 | 63.50 | 64.90 | 62.66 | 64.17 | 64.17 | 4.09% | 703,681 |
| Mar 20, 2026 | 62.00 | 62.07 | 61.01 | 61.65 | 61.65 | -0.66% | 792,401 |
| Mar 19, 2026 | 62.15 | 62.58 | 61.42 | 62.06 | 62.06 | -1.05% | 717,840 |
| Mar 18, 2026 | 63.85 | 64.75 | 62.70 | 62.72 | 62.72 | -3.15% | 599,689 |
| Mar 17, 2026 | 64.76 | 65.94 | 64.12 | 64.76 | 64.76 | 2.21% | 407,996 |
| Mar 16, 2026 | 64.80 | 65.01 | 63.28 | 63.36 | 63.36 | -0.83% | 439,687 |
| Mar 13, 2026 | 63.00 | 63.97 | 62.64 | 63.89 | 63.89 | 3.37% | 656,654 |
| Mar 12, 2026 | 62.95 | 63.53 | 61.60 | 61.81 | 61.81 | -2.62% | 789,176 |
| Mar 11, 2026 | 64.75 | 64.79 | 62.88 | 63.47 | 63.47 | -1.72% | 846,173 |
| Mar 10, 2026 | 67.75 | 67.75 | 64.44 | 64.58 | 64.58 | -4.27% | 1,362,666 |
| Mar 9, 2026 | 68.75 | 69.01 | 66.40 | 67.46 | 67.46 | -2.82% | 1,002,309 |
| Mar 6, 2026 | 70.00 | 70.44 | 68.53 | 69.42 | 69.42 | -1.91% | 659,294 |
| Mar 5, 2026 | 71.11 | 71.53 | 70.01 | 70.77 | 70.77 | -0.88% | 479,784 |
| Mar 4, 2026 | 72.00 | 72.62 | 70.55 | 71.40 | 71.40 | -0.42% | 454,960 |
| Mar 3, 2026 | 71.00 | 72.47 | 70.30 | 71.70 | 71.70 | -1.29% | 459,804 |
| Mar 2, 2026 | 70.99 | 73.28 | 70.82 | 72.64 | 72.64 | 0.37% | 408,348 |
| Feb 27, 2026 | 72.11 | 72.85 | 71.25 | 72.37 | 72.37 | -0.28% | 367,435 |
| Feb 26, 2026 | 73.01 | 73.58 | 72.10 | 72.57 | 72.57 | -0.27% | 397,195 |
| Feb 25, 2026 | 73.09 | 73.36 | 71.59 | 72.77 | 72.77 | -0.07% | 481,860 |
| Feb 24, 2026 | 72.00 | 73.11 | 71.51 | 72.82 | 72.82 | 0.28% | 564,225 |
| Feb 23, 2026 | 74.50 | 74.50 | 72.15 | 72.62 | 72.62 | -2.21% | 832,528 |
| Feb 20, 2026 | 80.37 | 82.87 | 74.21 | 74.26 | 74.26 | -9.71% | 1,352,450 |
| Feb 19, 2026 | 82.58 | 82.86 | 81.74 | 82.25 | 82.25 | -0.94% | 261,984 |
| Feb 18, 2026 | 82.38 | 83.92 | 82.38 | 83.03 | 83.03 | 0.33% | 221,485 |
| Feb 17, 2026 | 82.50 | 82.90 | 81.35 | 82.76 | 82.76 | 0.74% | 202,182 |
| Feb 13, 2026 | 81.37 | 83.11 | 80.75 | 82.15 | 82.15 | 1.71% | 255,007 |
| Feb 12, 2026 | 84.37 | 84.40 | 79.91 | 80.77 | 80.77 | -3.30% | 463,950 |