Howard Hughes Holdings Inc. (HHH) NYSE

70.66

-1.04(-1.45%)

Updated at March 04 11:21AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	71	71.7	71.7	72.47	70.3	459,804
March 02, 2026	70.99	72.64	72.64	73.28	70.82	408,539
February 27, 2026	72.11	72.37	72.37	72.85	71.25	369,531
February 26, 2026	73.01	72.57	72.57	73.58	72.1	397,306
February 25, 2026	73.09	72.77	72.77	73.36	71.58	482,366
February 24, 2026	72	72.82	72.82	73.11	71.51	564,340
February 23, 2026	74.5	72.62	72.62	74.5	72.15	832,595
February 20, 2026	80.37	74.26	74.26	82.87	74.21	1.36M
February 19, 2026	82.58	82.25	82.25	82.86	81.74	264,615
February 18, 2026	82.38	83.03	83.03	83.92	82.38	157,444
February 17, 2026	82.5	82.78	82.78	82.9	81.45	166,400
February 13, 2026	81.37	82.15	82.15	83.11	80.75	255,300
February 12, 2026	84.37	80.77	80.77	84.4	79.91	464,000
February 11, 2026	84.71	83.53	83.53	84.98	82.91	373,652
February 10, 2026	84.43	84.82	84.82	85.56	83.41	373,400
February 09, 2026	81.49	84.28	84.28	84.31	81.22	416,762
February 06, 2026	80.55	82.04	82.04	82.46	80.55	380,451
February 05, 2026	81.64	80.04	80.04	82.42	79.64	335,450
February 04, 2026	80.46	81.77	81.77	82.06	80	366,400
February 03, 2026	79.76	80.05	80.05	80.64	78.9	439,405
February 02, 2026	81.1	79.64	79.64	81.95	79.5	390,110
January 30, 2026	82.68	81.66	81.66	82.8	80.85	332,992
January 29, 2026	80.79	83.11	83.11	83.11	79.61	371,716
January 28, 2026	81.01	80.3	80.3	81.36	79.91	350,830
January 27, 2026	80.95	80.74	80.74	81.08	80.25	375,270
January 26, 2026	81.63	81.08	81.08	81.85	80.52	261,671
January 23, 2026	82.46	81.1	81.1	82.58	80.55	196,145
January 22, 2026	83.18	82.71	82.71	84.14	82.33	333,200
January 21, 2026	82.15	82.79	82.79	82.86	81.22	396,500
January 20, 2026	83	81.89	81.89	83.59	81.76	275,956
January 16, 2026	82.82	83.66	83.66	83.73	82.61	238,400
January 15, 2026	82.03	83.42	83.42	83.46	81.81	290,661
January 14, 2026	81.01	81.92	81.92	82.06	80.99	321,700
January 13, 2026	82.13	81.48	81.48	82.71	80.95	280,827
January 12, 2026	82.2	82.58	82.58	82.94	81.48	405,248
January 09, 2026	82.37	82.61	82.61	82.97	81.05	291,224
January 08, 2026	80.05	82.34	82.34	82.75	80	322,904
January 07, 2026	81.64	80.56	80.56	82	80.44	403,709
January 06, 2026	79.22	81.34	81.34	81.39	78.53	397,605
January 05, 2026	79	79.21	79.21	79.57	78.31	331,134
January 02, 2026	79.74	78.81	78.81	79.74	78.6	382,214
December 31, 2025	80.29	79.77	79.77	80.56	79.67	385,719
December 30, 2025	80.27	80.16	80.16	80.86	79.7	279,020
December 29, 2025	79.15	79.29	79.29	79.77	78.64	341,500
December 26, 2025	78.43	78.9	78.9	79.19	78.25	281,200
December 24, 2025	78.08	78.71	78.71	78.87	77.81	179,809
December 23, 2025	78.9	78.11	78.11	79.23	77.47	506,600
December 22, 2025	79.84	78.75	78.75	80.91	78.26	892,503
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