Howard Hughes Holdings Inc. - HHH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	79.5	79.78	79.78	80.13	79.16	301,954
October 16, 2025	81.3	79.66	79.66	81.48	78.93	260,349
October 15, 2025	80.5	80.91	80.91	81.74	79.9	331,436
October 14, 2025	79.2	79.74	79.74	80.61	78.73	332,450
October 13, 2025	79.07	79.33	79.33	79.6	78.2	343,511
October 10, 2025	81.64	78.29	78.29	81.67	78.27	612,892
October 09, 2025	82.54	81.61	81.61	82.7	81.12	393,033
October 08, 2025	82.89	82.67	82.67	82.89	81.94	303,900
October 07, 2025	85	83.12	83.12	85	83.04	368,114
October 06, 2025	84.99	85.09	85.09	85.7	84.01	325,800
October 03, 2025	84.82	84.76	84.76	85.32	84.22	303,740
October 02, 2025	85.31	84.31	84.31	85.81	83.91	404,900
October 01, 2025	82.72	85.31	85.31	86.16	82.48	646,201
September 30, 2025	81.43	82.17	82.17	82.24	80.46	255,100
September 29, 2025	80.93	81.73	81.73	81.94	80.41	300,687
September 26, 2025	78.8	80.54	80.54	80.58	78.06	358,326
September 25, 2025	79	78.59	78.59	79.55	78.37	297,254
September 24, 2025	80.5	79.59	79.59	80.91	79.05	331,818
September 23, 2025	81.3	80.57	80.57	81.84	80.52	357,565
September 22, 2025	82.33	80.95	80.95	82.37	80.88	354,039
September 19, 2025	83.85	82.88	82.88	83.85	82.72	569,352
September 18, 2025	82.63	83.67	83.67	83.92	82.52	306,800
September 17, 2025	82.37	82.22	82.22	84.11	82	362,733
September 16, 2025	81.9	81.85	81.85	82.33	81.61	306,546
September 15, 2025	82.04	81.84	81.84	82.34	81.34	292,410
September 12, 2025	81.93	81.55	81.55	82.32	81.24	412,182
September 11, 2025	78.91	81.65	81.65	81.9	78.89	513,226
September 10, 2025	78.3	78.78	78.78	79.05	78.03	263,605
September 09, 2025	78.46	78.12	78.12	78.95	77.95	369,377
September 08, 2025	78.57	78.95	78.95	79.35	78.18	522,669
September 05, 2025	78.74	78.88	78.88	79.83	78	376,280
September 04, 2025	76.53	77.72	77.72	77.85	76.08	280,549
September 03, 2025	75.3	76.53	76.53	76.61	74.96	370,912
September 02, 2025	75.56	74.8	74.8	75.99	74.7	303,100
August 29, 2025	75.95	76.27	76.27	76.31	75.55	277,100
August 28, 2025	75.48	75.55	75.55	75.68	74.43	305,917
August 27, 2025	74.92	75.69	75.69	75.85	74.9	292,400
August 26, 2025	74.97	74.95	74.95	75.75	74.75	425,600
August 25, 2025	75.38	75.1	75.1	75.55	74.81	290,900
August 22, 2025	73.26	75.49	75.49	75.6	72.99	325,439
August 21, 2025	73.11	72.62	72.62	73.76	72.58	237,134
August 20, 2025	74.31	73.62	73.62	74.46	73.57	322,308
August 19, 2025	73.66	74.38	74.38	74.79	73.12	365,335
August 18, 2025	74.16	73.29	73.29	74.5	73.18	308,832
August 15, 2025	73.5	73.75	73.75	74.12	73.26	300,044
August 14, 2025	73.83	73.49	73.49	73.89	73.03	399,422
August 13, 2025	72.5	74.55	74.55	74.8	72.47	407,373
August 12, 2025	70.84	72.35	72.35	72.38	70.42	319,117
August 11, 2025	71.11	70.28	70.28	71.83	70.28	523,520
August 08, 2025	70.98	71.09	71.09	72.28	70.43	453,959
August 07, 2025	68.06	70.3	70.3	71.94	67.39	689,449
August 06, 2025	69.5	69.13	69.13	69.54	68.87	315,300
August 05, 2025	68.68	69.18	69.18	69.41	68.15	323,208
August 04, 2025	68.01	68.61	68.61	68.8	67.71	282,609
August 01, 2025	68.83	67.64	67.64	69.11	67.25	455,864
July 31, 2025	69.5	68.73	68.73	70.05	68.68	373,606
July 30, 2025	70.8	69.98	69.98	71.1	69.66	616,177
July 29, 2025	69.53	70.59	70.59	70.65	69.21	409,908
July 28, 2025	69.43	68.86	68.86	70	68.79	367,933
July 25, 2025	69.75	69.8	69.8	69.86	68.93	326,661

Howard Hughes Holdings Inc. (HHH) NYSE