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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	83.8	78.46	78.46	84.23	78.11	1.29M
December 18, 2025	85.29	83.8	83.8	87	83.58	625,300
December 17, 2025	83.42	82.97	82.97	84.55	82.92	234,000
December 16, 2025	84.63	83.53	83.53	84.8	83.47	329,400
December 15, 2025	85.19	84.78	84.78	85.46	84.13	256,903
December 12, 2025	85.37	84.57	84.57	85.63	84.41	187,771
December 11, 2025	85.4	85.23	85.23	85.95	84.99	209,987
December 10, 2025	84.63	85.31	85.31	85.69	84.33	266,048
December 09, 2025	85.14	84.54	84.54	86.59	84.35	272,900
December 08, 2025	86.53	84.48	84.48	86.53	84.43	489,400
December 05, 2025	87.04	86.39	86.39	88.25	86.03	477,437
December 04, 2025	87.38	87.18	87.18	87.91	86.57	252,731
December 03, 2025	88.07	87.67	87.67	89.19	87.16	188,616
December 02, 2025	89.88	88.09	88.09	90.42	87.98	509,300
December 01, 2025	88.42	89.85	89.85	90.09	88.02	533,929
November 28, 2025	89.81	89.53	89.53	89.81	88.48	272,825
November 26, 2025	87.98	89.71	89.71	91.07	87.98	318,131
November 25, 2025	85.6	88.32	88.32	88.4	85.16	386,070
November 24, 2025	84.38	84.94	84.94	85.74	84	176,290
November 21, 2025	83.01	84.57	84.57	84.8	82.48	390,900
November 20, 2025	83.99	82.74	82.74	85	82.5	327,622
November 19, 2025	82.99	83.06	83.06	84.5	82.01	232,492
November 18, 2025	83	82.76	82.76	83.9	80.89	530,600
November 17, 2025	85.93	83.09	83.09	85.93	83.01	396,038
November 14, 2025	85.86	85.93	85.93	86.79	85.31	441,400
November 13, 2025	87.51	87.05	87.05	88.4	86.77	380,252
November 12, 2025	89.51	87.89	87.89	89.67	87.73	388,007
November 11, 2025	89.02	89.18	89.18	89.91	88.27	541,111
November 10, 2025	83.05	89.14	89.14	90.27	82.55	785,886
November 07, 2025	78	80.09	80.09	80.27	78	312,109
November 06, 2025	78.25	78.25	78.25	79.42	78.25	287,325
November 05, 2025	78.07	78.34	78.34	79.14	78	291,769
November 04, 2025	77.78	78.06	78.06	78.38	77.5	274,623
November 03, 2025	78.24	78.4	78.4	79.02	77.81	475,338
October 31, 2025	78.5	79.28	79.28	79.51	78.5	308,100
October 30, 2025	78.54	78.68	78.68	79.76	78.5	261,928
October 29, 2025	80.49	78.88	78.88	81.31	78.62	276,913
October 28, 2025	82.1	80.77	80.77	82.26	80.47	237,048
October 27, 2025	83.05	82.14	82.14	83.05	81.53	240,334
October 24, 2025	82.16	81.69	81.69	82.45	81.62	238,636
October 23, 2025	81.17	81.35	81.35	81.7	80.24	158,010
October 22, 2025	80.99	80.9	80.9	81.71	80.66	226,610
October 21, 2025	80.46	80.97	80.97	81.32	80.21	227,645
October 20, 2025	80.26	80.56	80.56	80.71	79.88	196,183
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

Howard Hughes Holdings Inc. (HHH) NYSE