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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	68.4	68.31	68.31	68.79	67.58	351,205
May 29, 2025	69	68.9	68.9	69.58	68	561,901
May 28, 2025	68.25	68.4	68.4	68.71	67.94	367,246
May 27, 2025	67.28	68.22	68.22	68.44	66.79	772,100
May 23, 2025	66.25	66.64	66.64	66.89	65.87	585,680
May 22, 2025	66.41	67.06	67.06	67.36	66.02	742,586
May 21, 2025	68.99	66.44	66.44	69.44	66.43	911,294
May 20, 2025	69.58	69.28	69.28	69.94	69.26	507,501
May 19, 2025	70	69.9	69.9	70.25	69.4	651,451
May 16, 2025	71.03	70.67	70.67	71.11	70.53	577,126
May 15, 2025	71.08	70.8	70.8	71.37	70.11	655,103
May 14, 2025	71.22	71.01	71.01	71.9	70.53	729,216
May 13, 2025	73.61	71.65	71.65	74.78	71	1.16M
May 12, 2025	73.7	73.55	73.55	75.19	73.42	1M
May 09, 2025	70.48	71.53	71.53	72.23	70.3	857,113
May 08, 2025	70	69.92	69.92	71.11	69.2	1.1M
May 07, 2025	69.4	68.7	68.7	69.92	68.18	878,343
May 06, 2025	69.5	68.6	68.6	69.99	68.11	1.38M
May 05, 2025	71.22	69.4	69.4	71.47	69.34	2.35M
May 02, 2025	67.39	67.47	67.47	68.08	66.8	181,014
May 01, 2025	66.7	66.54	66.54	67.83	66.48	158,344
April 30, 2025	66.33	66.53	66.53	66.55	65	256,633
April 29, 2025	67.03	67.71	67.71	68.22	66.34	327,024
April 28, 2025	68.23	68.02	68.02	68.93	67.51	183,882
April 25, 2025	67.62	68.35	68.35	68.41	67.09	163,409
April 24, 2025	66.79	67.96	67.96	68.46	66.75	183,602
April 23, 2025	67.9	66.87	66.87	68.7	66.47	242,980
April 22, 2025	65.71	66.06	66.06	66.69	65.14	359,244
April 21, 2025	65.88	64.53	64.53	66.08	63.84	380,200
April 17, 2025	65.56	66.35	66.35	66.71	65.51	204,860
April 16, 2025	65.4	65.61	65.61	66.45	64.95	212,500
April 15, 2025	66.11	65.91	65.91	66.8	65.7	147,309
April 14, 2025	66.37	66.03	66.03	66.82	65.49	220,237
April 11, 2025	63.79	65.22	65.22	65.38	62	321,112
April 10, 2025	66.32	64.42	64.42	66.32	61.92	339,652
April 09, 2025	62.36	67.47	67.47	68	61.41	507,900
April 08, 2025	67.45	63.39	63.39	67.99	62.28	455,034
April 07, 2025	62.31	64.77	64.77	68.47	62.31	617,032
April 04, 2025	69	67.4	67.4	69.63	66	616,336
April 03, 2025	73.36	70.58	70.58	73.84	70.2	294,688
April 02, 2025	73.38	74.81	74.81	75.22	73.18	180,098
April 01, 2025	74.06	73.88	73.88	74.86	73.39	245,100
March 31, 2025	73.71	74.08	74.08	74.21	72.9	277,900
March 28, 2025	75.3	74.38	74.38	75.47	74	187,331
March 27, 2025	75.75	75.48	75.48	75.9	75	184,300
March 26, 2025	76.17	75.44	75.44	76.45	75.13	156,600
March 25, 2025	76.37	75.71	75.71	76.44	75.22	213,267
March 24, 2025	75.46	76.25	76.25	76.25	74.85	352,177
March 21, 2025	75.65	74.99	74.99	75.65	74.01	362,953
March 20, 2025	74.35	75.64	75.64	75.79	73.75	244,600
March 19, 2025	74.62	74.62	74.62	75.01	73.92	184,409
March 18, 2025	74.09	74.44	74.44	74.69	74.02	151,605
March 17, 2025	73.14	74.49	74.49	74.64	73.14	173,436
March 14, 2025	72.43	73.38	73.38	73.46	71.73	226,800
March 13, 2025	73.11	71.92	71.92	73.7	71.5	279,500
March 12, 2025	72.99	73.05	73.05	73.63	72.22	267,754
March 11, 2025	73.2	72.82	72.82	73.92	71.81	264,587
March 10, 2025	74.46	73.35	73.35	75.28	73.13	342,757
March 07, 2025	74.92	74.93	74.93	75.55	73.39	349,872
March 06, 2025	76.97	74.85	74.85	77.4	74.68	361,798

Howard Hughes Holdings Inc. (HHH) AMEX