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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	67.35	67.82	67.82	68.63	66.81	578,534
June 26, 2025	66.5	67.25	67.25	67.42	65.91	465,304
June 25, 2025	68.05	65.97	65.97	68.18	65.72	640,761
June 24, 2025	67.05	68.37	68.37	68.49	66.94	610,279
June 23, 2025	68.19	66.75	66.75	68.44	65.25	1.03M
June 20, 2025	69.67	69.26	69.26	70.34	69.04	530,737
June 18, 2025	69.31	69.39	69.39	70.15	69.27	346,500
June 17, 2025	70	69.31	69.31	70.51	69.25	377,274
June 16, 2025	70	70.54	70.54	71.39	69.84	554,846
June 13, 2025	69.84	69.39	69.39	70.89	68.96	480,742
June 12, 2025	69.8	70.73	70.73	70.89	69.6	359,675
June 11, 2025	70.44	70.14	70.14	70.99	69.98	426,500
June 10, 2025	69.44	70.61	70.61	70.74	69.27	397,309
June 09, 2025	69.51	69.17	69.17	70.04	68.66	580,595
June 06, 2025	67.99	68.64	68.64	68.8	67.89	405,337
June 05, 2025	68.07	67.36	67.36	68.07	67.04	324,125
June 04, 2025	68.11	67.54	67.54	68.48	67.32	370,867
June 03, 2025	67.02	68.08	68.08	68.18	67.02	391,476
June 02, 2025	68.09	67.37	67.37	68.29	67.25	474,879
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

Howard Hughes Holdings Inc. (HHH) AMEX