Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
71.04
-1.02 (-1.42%)
At close: Oct 2, 2026, 4:00 PM EDT
71.43
+0.39 (0.55%)
Pre-market: Oct 5, 2026, 7:00 AM EDT
Howard Hughes Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 67.18 | 68.24 | 66.98 | 67.71 | 67.71 | 1.48% | 424,061 |
| Aug 12, 2026 | 67.04 | 67.49 | 65.46 | 66.72 | 66.72 | -0.46% | 358,729 |
| Aug 11, 2026 | 66.19 | 67.78 | 65.55 | 67.03 | 67.03 | 2.26% | 531,676 |
| Aug 10, 2026 | 66.84 | 67.36 | 64.96 | 65.55 | 65.55 | -2.86% | 605,482 |
| Aug 7, 2026 | 67.96 | 69.34 | 67.45 | 67.48 | 67.48 | -0.84% | 495,777 |
| Aug 6, 2026 | 68.10 | 69.64 | 67.25 | 68.05 | 68.05 | 3.59% | 564,075 |
| 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 |