Dark

HHH
Howard Hughes Holdings Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:58 PM EDT

72.09USD-2.118%(-1.56)909,826

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:45:30 AM EDT

73.61USD-0.054%(-0.04)414

After-hours

Oct 1, 2026 4:55:30 PM EDT

73.10USD+1.401%(+1.01)251

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	73.5400	73.5400	70.6700	72.0900	-2.118%	909,826	0.000%
2026-09-30	74.8800	74.9800	71.7400	73.6500	-1.669%	1,259,182	-2.118%
2026-09-29	73.8000	74.9400	72.3800	74.9000	+1.189%	1,129,156	-3.752%
2026-09-28	68.1000	74.3300	68.1000	74.0200	+8.185%	1,887,444	-2.607%
2026-09-25	66.4600	69.1900	65.6400	68.4200	+5.881%	1,101,148	+5.364%
2026-09-24	64.5800	65.2600	64.1100	64.6200	+1.381%	647,139	+11.560%
2026-09-23	65.7000	66.0100	63.7200	63.7400	-3.687%	576,820	+13.100%
2026-09-22	66.0400	66.4300	64.9400	66.1800	+0.792%	852,341	+8.930%
2026-09-21	61.1700	65.8600	61.1700	65.6600	+8.961%	1,412,740	+9.793%
2026-09-18	60.7900	60.9900	60.1200	60.2600	-2.096%	1,351,901	+19.632%
2026-09-17	62.5600	62.9000	61.5200	61.5500	-0.902%	769,889	+17.124%
2026-09-16	63.1000	64.1300	62.0000	62.1100	-0.703%	1,201,748	+16.068%
2026-09-15	60.6300	63.3400	60.2600	62.5500	+2.591%	957,850	+15.252%
2026-09-14	61.6200	61.7600	60.8800	60.9700	-0.942%	521,916	+18.238%
2026-09-11	62.2800	62.2800	61.3800	61.5500	-0.114%	402,807	+17.124%
2026-09-10	62.6400	62.6400	61.4400	61.6200	-1.832%	589,087	+16.991%
2026-09-09	64.2200	64.2200	62.4200	62.7700	-1.998%	644,486	+14.848%
2026-09-08	63.6700	64.3500	63.6500	64.0500	0.000%	480,288	+12.553%
2026-09-04	63.5000	64.5400	63.3300	64.0500	+0.819%	526,544	+12.553%
2026-09-03	63.7300	64.1600	63.1200	63.5300	+0.459%	358,586	+13.474%
2026-09-02	63.6500	63.9400	63.1000	63.2400	+0.190%	438,245	+13.994%
2026-09-01	64.2100	64.4700	63.0200	63.1200	-1.560%	594,635	+14.211%
2026-08-31	64.3300	64.8100	63.9900	64.1200	-1.065%	457,431	+12.430%
2026-08-28	65.2500	65.6300	64.6500	64.8100	-0.231%	364,324	+11.233%
2026-08-27	65.2500	66.3200	64.9200	64.9600	-0.976%	551,189	+10.976%
2026-08-26	67.2800	67.3700	65.5500	65.6000	-2.133%	310,406	+9.893%
2026-08-25	67.0000	67.1900	66.2200	67.0300	+0.374%	368,849	+7.549%
2026-08-24	66.9200	67.5100	66.1500	66.7800	+0.421%	522,528	+7.951%
2026-08-21	68.8800	68.8800	66.2800	66.5000	-2.148%	422,125	+8.406%
2026-08-20	67.5700	69.0900	67.5700	67.9600	-0.352%	516,200	+6.077%
2026-08-19	66.5400	68.2600	66.5000	68.2000	+3.679%	364,471	+5.704%
2026-08-18	66.9200	67.1600	65.7000	65.7800	-1.350%	410,818	+9.593%
2026-08-17	66.5100	67.1400	66.4800	66.6800	+0.075%	421,440	+8.113%
2026-08-14	67.2600	67.2600	66.3900	66.6300	-1.551%	335,881	+8.195%
2026-08-13	67.2600	68.1500	67.0400	67.6800	+1.454%	424,061	+6.516%
2026-08-12	67.3700	67.3700	65.5000	66.7100	-0.640%	358,729	+8.065%
2026-08-11	66.2900	67.7500	65.9000	67.1400	+2.394%	531,676	+7.373%
2026-08-10	66.6200	66.7600	64.9400	65.5700	-2.859%	605,485	+9.944%
2026-08-07	68.3400	69.1800	67.4600	67.5000	-0.881%	495,777	+6.800%
2026-08-06	68.0900	69.6700	67.7100	68.1000	+3.558%	564,111	+5.859%
2026-08-05	65.5600	66.1100	65.2800	65.7600	+0.152%	322,802	+9.626%
2026-08-04	65.1200	66.0000	64.9800	65.6600	+0.706%	319,231	+9.793%
2026-08-03	64.7300	65.3200	63.8700	65.2000	+1.955%	508,114	+10.567%
2026-07-31	64.7100	64.8600	63.6000	63.9500	-1.464%	427,639	+12.729%
2026-07-30	66.6400	66.6400	64.7100	64.9000	-1.875%	357,807	+11.079%
2026-07-29	66.8600	67.6200	66.1300	66.1400	-1.504%	419,270	+8.996%
2026-07-28	66.6000	67.4200	65.5100	67.1500	+1.804%	436,743	+7.357%
2026-07-27	66.7400	66.8300	65.9600	65.9600	-0.015%	308,724	+9.294%
2026-07-24	65.8500	66.8300	65.6200	65.9700	+0.319%	277,559	+9.277%
2026-07-23	65.6800	66.2500	65.2800	65.7600	-0.979%	344,728	+9.626%
2026-07-22	66.9100	66.9300	65.4200	66.4100	-0.270%	514,028	+8.553%
2026-07-21	68.5800	68.9400	66.4800	66.5900	-2.788%	340,997	+8.259%
2026-07-20	70.0500	70.1400	68.4200	68.5000	-2.533%	341,332	+5.241%
2026-07-17	71.7200	72.5300	70.1300	70.2800	-2.565%	401,049	+2.575%
2026-07-16	71.4100	72.5600	71.1200	72.1300	-0.757%	338,209	-0.055%
2026-07-15	72.5100	73.6700	72.3500	72.6800	+0.972%	252,029	-0.812%
2026-07-14	71.8400	72.8600	71.6800	71.9800	+0.377%	264,209	+0.153%
2026-07-13	72.8400	73.2500	71.6500	71.7100	-0.486%	247,528	+0.530%
2026-07-10	72.9500	72.9500	71.9300	72.0600	0.000%	277,806	+0.042%
2026-07-09	72.3300	72.8900	71.8800	72.0600	-0.263%	238,090	+0.042%
2026-07-08	73.4300	73.4900	71.7000	72.2500	-2.140%	350,075	-0.221%
2026-07-07	75.2900	75.3900	73.7000	73.8300	-1.151%	395,046	-2.357%
2026-07-06	74.5200	75.2400	74.3300	74.6900	+0.647%	411,080	-3.481%
2026-07-02	72.8100	74.5600	72.8100	74.2100	+2.246%	460,614	-2.857%
2026-07-01	71.8000	73.3200	71.6100	72.5800	+1.539%	356,358	-0.675%
2026-06-30	71.9900	72.0800	71.3900	71.4800	-0.984%	269,698	+0.853%
2026-06-29	71.8800	72.6300	71.8000	72.1900	-0.097%	397,240	-0.139%
2026-06-26	70.3900	72.3100	70.3400	72.2600	+3.214%	524,801	-0.235%
2026-06-25	70.2100	70.6400	69.5700	70.0100	+0.129%	360,506	+2.971%
2026-06-24	68.6000	70.8900	68.6000	69.9200	+4.032%	530,447	+3.104%
2026-06-23	66.5700	67.2400	66.3800	67.2100	+0.674%	492,014	+7.261%
2026-06-22	66.6500	67.9200	66.4800	66.7600	-0.150%	660,202	+7.984%
2026-06-18	66.9400	68.3000	66.8300	66.8600	+0.678%	706,586	+7.822%
2026-06-17	67.5800	69.0500	65.9900	66.4100	-2.238%	521,138	+8.553%
2026-06-16	67.3200	68.3500	67.3200	67.9300	+1.297%	518,671	+6.124%
2026-06-15	67.9900	68.3500	66.9900	67.0600	+0.404%	418,547	+7.501%
2026-06-12	66.9300	67.4900	66.6000	66.7900	+0.150%	344,405	+7.935%
2026-06-11	66.5700	66.9400	65.3100	66.6900	+0.649%	489,879	+8.097%
2026-06-10	67.7200	68.1500	66.2500	66.2600	-2.084%	332,240	+8.799%
2026-06-09	65.7100	68.2300	65.7100	67.6700	+4.156%	561,192	+6.532%
2026-06-08	65.7400	65.7800	64.7300	64.9700	-0.261%	561,808	+10.959%
2026-06-05	65.6700	66.0300	65.0400	65.1400	-0.214%	463,177	+10.669%
2026-06-04	63.7400	65.4200	63.2000	65.2800	+2.900%	594,308	+10.432%
2026-06-03	63.1000	64.1200	62.7800	63.4400	+0.459%	430,996	+13.635%
2026-06-02	62.6700	63.4900	62.4300	63.1500	+0.350%	369,716	+14.157%
2026-06-01	63.2300	63.4700	62.5400	62.9300	-0.647%	428,026	+14.556%
2026-05-29	63.9300	64.3400	63.1700	63.3400	-1.646%	557,975	+13.814%
2026-05-28	63.6200	65.0800	63.0500	64.4000	+0.814%	307,225	+11.941%
2026-05-27	64.2400	64.7600	63.8400	63.8800	+0.141%	319,168	+12.852%
2026-05-26	63.9500	64.3100	63.6300	63.7900	+0.126%	447,590	+13.011%
2026-05-22	64.4400	64.4900	63.5700	63.7100	-1.317%	305,911	+13.153%
2026-05-21	63.6900	64.9100	63.5100	64.5600	+0.749%	295,765	+11.664%
2026-05-20	62.2400	64.3600	61.6000	64.0800	+3.355%	631,392	+12.500%
2026-05-19	62.6000	63.2900	61.9519	62.0000	-2.439%	541,625	+16.274%
2026-05-18	64.0900	64.9500	63.4500	63.5500	-0.407%	463,672	+13.438%
2026-05-15	64.3100	64.6000	63.3500	63.8100	-1.360%	254,665	+12.976%
2026-05-14	64.6500	65.3200	64.0300	64.6900	+0.779%	385,110	+11.439%
2026-05-13	63.3200	64.2200	63.2600	64.1900	-0.171%	330,108	+12.307%
2026-05-12	64.2400	64.5400	63.1000	64.3000	0.000%	413,594	+12.115%
2026-05-11	66.4100	66.7800	64.2300	64.3000	-2.265%	469,851	+12.115%
2026-05-08	64.9000	66.1600	64.3200	65.7900	+3.362%	583,092	+9.576%
2026-05-07	64.7300	65.0000	63.4900	63.6500	-0.841%	645,825	+13.260%
2026-05-06	64.2100	64.7500	63.8800	64.1900	+1.342%	374,367	+12.307%
2026-05-05	61.9800	63.8100	61.8000	63.3400	+2.592%	361,285	+13.814%
2026-05-04	62.2000	62.5600	61.3300	61.7400	-0.931%	672,738	+16.764%
2026-05-01	62.5200	62.9400	62.2100	62.3200	+0.161%	629,887	+15.677%
2026-04-30	62.4400	62.4400	61.4400	62.2200	+0.032%	638,170	+15.863%
2026-04-29	63.7900	63.7900	62.1500	62.2000	-2.767%	632,030	+15.900%
2026-04-28	64.2100	64.3400	63.2800	63.9700	+0.235%	589,532	+12.693%
2026-04-27	64.4200	64.4200	63.7600	63.8200	-0.359%	407,176	+12.958%
2026-04-24	63.7600	64.2800	63.4100	64.0500	-0.109%	409,576	+12.553%
2026-04-23	64.7500	64.7500	63.3800	64.1200	-0.835%	350,549	+12.430%
2026-04-22	66.0100	66.2500	64.6000	64.6600	-1.956%	596,479	+11.491%
2026-04-21	68.1600	68.2100	65.5000	65.9500	-2.311%	628,894	+9.310%
2026-04-20	65.9300	67.6400	65.4800	67.5100	+2.396%	426,936	+6.784%
2026-04-17	65.4200	66.8500	65.2600	65.9300	+1.838%	321,320	+9.343%
2026-04-16	65.5600	65.6200	64.2000	64.7400	-0.415%	337,364	+11.353%
2026-04-15	65.1400	65.4700	64.9000	65.0100	+0.015%	350,906	+10.891%
2026-04-14	64.5300	65.1800	64.5300	65.0000	+1.073%	381,404	+10.908%
2026-04-13	63.4000	64.3400	62.5100	64.3100	+1.292%	308,827	+12.098%
2026-04-10	63.6700	64.1600	63.2700	63.4900	+0.063%	230,201	+13.545%
2026-04-09	63.2700	63.7900	62.7600	63.4500	+0.142%	271,374	+13.617%
2026-04-08	65.8800	66.0100	63.2500	63.3600	-0.456%	505,586	+13.778%
2026-04-07	63.7800	64.1200	63.3300	63.6500	-0.656%	389,738	+13.260%
2026-04-06	62.7200	64.2100	62.6300	64.0700	+2.055%	333,565	+12.518%
2026-04-02	62.5100	63.8300	62.1100	62.7800	-0.397%	270,754	+14.830%
2026-04-01	63.6000	63.7400	62.9100	63.0300	-0.474%	473,471	+14.374%
2026-03-31	62.9700	63.6700	62.6100	63.3300	+1.474%	384,544	+13.832%
2026-03-30	62.7700	63.6300	62.1600	62.4100	+0.209%	564,732	+15.510%
2026-03-27	63.4400	63.7200	62.2400	62.2800	-2.945%	510,143	+15.751%
2026-03-26	63.7600	64.5700	63.6100	64.1700	+0.391%	330,637	+12.342%
2026-03-25	64.6900	64.6900	62.9600	63.9200	-0.078%	428,339	+12.782%
2026-03-24	63.2700	64.5600	63.2700	63.9700	-0.358%	467,455	+12.693%
2026-03-23	63.4400	64.9000	62.9000	64.2000	+4.136%	703,681	+12.290%
2026-03-20	62.0600	62.0600	61.0200	61.6500	-0.677%	794,098	+16.934%
2026-03-19	62.4700	62.5500	61.4400	62.0700	-1.005%	717,827	+16.143%
2026-03-18	63.9800	64.5600	62.7000	62.7000	-3.211%	599,842	+14.976%
2026-03-17	65.3700	65.8600	64.5100	64.7800	+2.290%	407,996	+11.284%
2026-03-16	64.6000	65.0000	63.2800	63.3300	-0.783%	439,723	+13.832%
2026-03-13	62.6400	63.9300	62.6400	63.8300	+3.218%	656,661	+12.941%
2026-03-12	63.0100	63.0100	61.5800	61.8400	-2.583%	789,257	+16.575%
2026-03-11	64.5700	64.5700	62.9100	63.4800	-1.688%	851,347	+13.563%
2026-03-10	67.1800	67.1800	64.4600	64.5700	-4.170%	1,362,757	+11.646%
2026-03-09	68.7500	68.9600	66.5100	67.3800	-2.981%	1,002,295	+6.990%
2026-03-06	69.4400	70.4300	68.9400	69.4500	-1.782%	659,295	+3.801%
2026-03-05	70.8500	71.0200	70.0000	70.7100	-0.869%	479,920	+1.952%
2026-03-04	71.5000	71.6200	70.5500	71.3300	-0.447%	454,985	+1.065%
2026-03-03	70.6700	72.4600	70.3300	71.6500	-1.309%	459,797	+0.614%
2026-03-02	71.0800	73.1800	71.0800	72.6000	+0.304%	408,349	-0.702%
2026-02-27	72.4900	72.4900	71.4500	72.3800	-0.138%	369,348	-0.401%
2026-02-26	73.3000	73.4600	72.1800	72.4800	-0.371%	394,175	-0.538%
2026-02-25	73.0400	73.0800	71.6400	72.7500	-0.178%	46,219	-0.907%
2026-02-24	72.7400	73.0900	71.5700	72.8800	+0.483%	564,313	-1.084%
2026-02-23	74.0000	74.0000	72.1700	72.5300	-2.290%	832,528	-0.607%
2026-02-20	79.0200	79.6500	74.2100	74.2300	-9.817%	1,355,045	-2.883%
2026-02-19	82.8600	82.8600	81.7400	82.3100	-0.915%	264,176	-12.416%
2026-02-18	83.1900	83.9500	82.8600	83.0700	+0.253%	221,487	-13.218%
2026-02-17	82.3600	82.9000	81.4500	82.8600	+0.975%	202,182	-12.998%
2026-02-13	81.1300	83.0400	81.1300	82.0600	+1.597%	255,013	-12.150%
2026-02-12	83.5700	83.6700	79.9700	80.7700	-3.408%	463,990	-10.747%
2026-02-11	84.9600	84.9600	83.0000	83.6200	-1.392%	373,647	-13.789%
2026-02-10	84.3900	85.5700	83.5700	84.8000	+0.617%	373,376	-14.988%
2026-02-09	81.7900	84.3100	81.6200	84.2800	+2.668%	416,598	-14.464%
2026-02-06	81.1900	82.2500	80.6100	82.0900	+2.600%	380,451	-12.182%
2026-02-05	81.6400	81.7800	79.6900	80.0100	-2.116%	335,246	-9.899%
2026-02-04	80.4300	82.0600	80.2200	81.7400	+2.226%	366,350	-11.806%
2026-02-03	79.8500	80.4600	79.0300	79.9600	+0.440%	439,404	-9.842%
2026-02-02	81.0400	81.4200	79.5300	79.6100	-2.546%	390,095	-9.446%
2026-01-30	82.2500	82.2500	81.0300	81.6900	-1.626%	332,931	-11.752%
2026-01-29	80.2900	83.1000	79.6900	83.0400	+3.412%	371,212	-13.186%
2026-01-28	80.9900	81.3300	79.9600	80.3000	-0.533%	350,803	-10.224%
2026-01-27	80.7700	81.0900	80.2500	80.7300	-0.432%	375,118	-10.702%
2026-01-26	81.3100	81.9500	80.5700	81.0800	-0.012%	260,741	-11.088%
2026-01-23	81.1900	81.4000	80.5500	81.0900	-1.923%	233,172	-11.099%
2026-01-22	83.3700	84.0000	82.3700	82.6800	-0.085%	333,201	-12.808%
2026-01-21	82.8300	82.8600	81.2700	82.7500	+1.087%	396,461	-12.882%
2026-01-20	82.6600	83.3600	81.8100	81.8600	-2.245%	275,709	-11.935%
2026-01-16	82.8800	83.7400	82.7300	83.7400	+0.420%	231,989	-13.912%
2026-01-15	82.1700	83.4500	81.9800	83.3900	+1.794%	274,238	-13.551%
2026-01-14	81.3000	82.0600	81.1800	81.9200	+0.540%	321,691	-12.000%
2026-01-13	82.3300	82.3500	80.9500	81.4800	-1.320%	280,692	-11.524%
2026-01-12	81.6100	82.9200	81.6100	82.5700	-0.048%	405,168	-12.692%
2026-01-09	82.2500	82.8300	81.2400	82.6100	+0.389%	285,861	-12.735%
2026-01-08	80.4100	82.7400	80.4100	82.2900	+2.084%	322,741	-12.395%
2026-01-07	81.4200	81.5800	80.4600	80.6100	-0.958%	403,710	-10.569%
2026-01-06	79.0100	81.3900	78.6400	81.3900	+2.791%	396,134	-11.426%
2026-01-05	79.0300	79.5400	78.4600	79.1800	+0.495%	329,455	-8.954%
2026-01-02	79.9900	79.9900	78.6600	78.7900	-1.476%	381,716	-8.504%
2025-12-31	80.3300	80.4500	79.7300	79.9700	-0.299%	383,947	-9.854%
2025-12-30	80.0800	80.7600	79.8200	80.2100	+1.173%	276,710	-10.123%
2025-12-29	78.9700	79.4600	78.7000	79.2800	+0.482%	332,567	-9.069%
2025-12-26	78.7900	79.1600	78.2900	78.9000	+0.127%	254,349	-8.631%
2025-12-24	78.6000	78.8100	77.8900	78.8000	+0.909%	179,809	-8.515%
2025-12-23	78.8800	78.8800	77.5000	78.0900	-0.775%	478,220	-7.683%
2025-12-22	79.9700	80.8700	78.3200	78.7000	+0.357%	855,096	-8.399%
2025-12-19	83.4900	83.4900	78.1400	78.4200	-6.409%	1,282,197	-8.072%
2025-12-18	85.5500	86.4900	83.6100	83.7900	+0.940%	602,372	-13.963%
2025-12-17	83.7600	84.5500	82.9200	83.0100	-0.551%	233,895	-13.155%
2025-12-16	84.4500	84.4500	83.4700	83.4700	-1.475%	322,051	-13.634%
2025-12-15	84.9900	85.0100	84.1200	84.7200	+0.189%	255,424	-14.908%
2025-12-12	85.4200	85.4200	84.4600	84.5600	-0.786%	185,092	-14.747%
2025-12-11	85.1500	85.8100	84.9900	85.2300	+0.023%	274,373	-15.417%
2025-12-10	84.3100	85.7500	84.3100	85.2100	+0.757%	264,347	-15.397%
2025-12-09	85.3100	86.1500	84.4100	84.5700	+0.130%	272,665	-14.757%
2025-12-08	86.1300	86.4400	84.4300	84.4600	-2.291%	485,262	-14.646%
2025-12-05	87.0000	88.1400	86.2300	86.4400	-0.860%	462,993	-16.601%
2025-12-04	87.0600	87.6400	86.6800	87.1900	-0.604%	234,327	-17.318%
2025-12-03	88.3300	88.3300	87.2400	87.7200	-0.330%	188,493	-17.818%
2025-12-02	90.1900	90.3500	87.9900	88.0100	-2.070%	509,255	-18.089%
2025-12-01	88.3800	90.0400	88.1300	89.8700	+0.470%	511,612	-19.784%
2025-11-28	88.8900	89.5200	88.6100	89.4500	-0.356%	272,825	-19.407%
2025-11-26	88.2900	91.0600	88.2900	89.7700	+1.584%	318,127	-19.695%
2025-11-25	85.1500	88.3900	85.1500	88.3700	+4.014%	369,694	-18.423%
2025-11-24	84.3800	85.6100	84.0400	84.9600	+0.461%	242,462	-15.148%
2025-11-21	83.4000	84.7300	82.5300	84.5700	+2.236%	370,535	-14.757%
2025-11-20	84.3000	84.5900	82.6300	82.7200	-0.385%	309,461	-12.851%
2025-11-19	82.4500	83.5100	82.2600	83.0400	+0.326%	217,405	-13.186%
2025-11-18	82.8000	83.4600	80.8900	82.7700	-0.373%	516,296	-12.903%
2025-11-17	85.2700	85.5400	83.0300	83.0800	-3.362%	395,697	-13.228%
2025-11-14	86.3300	86.7900	85.3800	85.9700	-1.252%	441,359	-16.145%
2025-11-13	88.0000	88.2400	86.8200	87.0600	-0.899%	379,958	-17.195%
2025-11-12	89.6200	89.6200	87.8500	87.8500	-1.502%	387,906	-17.940%
2025-11-11	88.7900	89.9900	88.3300	89.1900	-0.011%	541,107	-19.173%
2025-11-10	83.1800	90.2600	82.5500	89.2000	+11.236%	785,651	-19.182%
2025-11-07	78.6800	80.2700	78.5700	80.1900	+2.427%	307,985	-10.101%
2025-11-06	78.5000	79.3200	78.2500	78.2900	-0.077%	286,310	-7.919%
2025-11-05	78.1100	79.0700	78.1100	78.3500	+0.410%	291,621	-7.990%
2025-11-04	78.0000	78.4200	77.5700	78.0300	-0.472%	333,354	-7.612%
2025-11-03	78.1200	78.8800	78.0300	78.4000	-1.160%	474,891	-8.048%
2025-10-31	78.9300	79.5100	78.6000	79.3200	+0.775%	345,051	-9.115%
2025-10-30	78.9900	79.6800	78.5800	78.7100	-0.076%	261,967	-8.411%
2025-10-29	80.6700	80.7800	78.6600	78.7700	-2.367%	275,890	-8.480%
2025-10-28	82.2600	82.2600	80.4700	80.6800	-1.813%	237,048	-10.647%
2025-10-27	82.3200	82.5100	81.6300	82.1700	+0.563%	240,316	-12.267%
2025-10-24	82.2800	82.4500	81.6300	81.7100	+0.517%	235,201	-11.773%
2025-10-23	81.0700	81.6400	80.5300	81.2900	+0.470%	157,845	-11.318%
2025-10-22	80.9500	81.6700	80.7200	80.9100	-0.111%	226,610	-10.901%
2025-10-21	80.3900	81.2000	80.3200	81.0000	+0.521%	227,366	-11.000%
2025-10-20	80.3700	80.7200	79.9700	80.5800	+1.053%	196,053	-10.536%
2025-10-17	79.3200	80.0800	79.2200	79.7400	+0.050%	301,746	-9.594%
2025-10-16	80.9300	81.2100	78.9600	79.7000	-1.568%	260,349	-9.548%
2025-10-15	80.1400	81.7500	80.1400	80.9700	+1.530%	432,018	-10.967%
2025-10-14	78.8800	80.5900	78.8800	79.7500	+0.580%	332,365	-9.605%
2025-10-13	79.3200	79.5900	79.2300	79.2900	+1.251%	329,459	-9.081%
2025-10-10	81.4500	81.4600	78.2900	78.3100	-3.997%	612,090	-7.943%
2025-10-09	81.7700	81.7700	81.1800	81.5700	-1.343%	392,955	-11.622%
2025-10-08	82.8100	82.8700	82.0600	82.6800	-0.637%	303,826	-12.808%
2025-10-07	84.9400	84.9400	83.0900	83.2100	-2.244%	368,083	-13.364%
2025-10-06	84.8900	85.6000	84.1500	85.1200	+0.484%	325,766	-15.308%
2025-10-03	84.7800	85.3500	84.2800	84.7100	+0.439%	303,648	-14.898%
2025-10-02	85.0000	85.1100	83.9800	84.3400	-1.172%	404,547	-14.525%
2025-10-01	82.5300	86.1900	82.4700	85.3400	+3.921%	645,295	-15.526%
2025-09-30	81.6100	82.2300	80.4400	82.1200	+0.477%	254,950	-12.214%
2025-09-29	81.1600	81.9300	80.7100	81.7300	+1.616%	299,651	-11.795%
2025-09-26	78.2500	80.5800	78.2000	80.4300	+2.315%	358,689	-10.369%
2025-09-25	79.3200	79.4300	78.3700	78.6100	-1.157%	297,132	-8.294%
2025-09-24	80.6600	80.7400	79.1700	79.5300	-1.303%	331,606	-9.355%
2025-09-23	81.2300	81.8500	80.5300	80.5800	-0.408%	357,437	-10.536%
2025-09-22	81.9600	82.1500	80.9000	80.9100	-2.400%	353,837	-10.901%
2025-09-19	83.5900	83.7200	82.7700	82.9000	-0.802%	569,091	-13.040%
2025-09-18	82.5400	83.9100	82.5400	83.5700	+1.605%	306,766	-13.737%
2025-09-17	82.7500	83.9000	82.1300	82.2500	+0.452%	362,315	-12.353%
2025-09-16	82.1800	82.1800	81.6200	81.8800	-0.012%	306,535	-11.957%
2025-09-15	81.6400	82.2800	81.4200	81.8900	+0.368%	291,601	-11.967%
2025-09-12	81.6300	82.2400	81.3200	81.5900	-0.086%	412,059	-11.644%
2025-09-11	79.6900	81.8500	79.6900	81.6600	+3.695%	512,361	-11.719%
2025-09-10	78.0500	78.9400	78.0500	78.7500	+0.794%	263,567	-8.457%
2025-09-09	78.9200	78.9200	77.9600	78.1300	-1.039%	368,397	-7.731%
2025-09-08	78.3500	79.3000	78.3500	78.9500	+0.101%	522,620	-8.689%
2025-09-05	78.4300	79.5800	78.0100	78.8700	+1.493%	376,120	-8.596%
2025-09-04	76.4600	77.8300	76.4600	77.7100	+1.515%	279,723	-7.232%
2025-09-03	75.6800	76.5900	75.2600	76.5500	+2.381%	370,860	-5.826%
2025-09-02	75.4300	75.9000	74.7400	74.7700	-1.967%	303,011	-3.584%
2025-08-29	75.7600	76.3100	75.6000	76.2700	+0.980%	276,990	-5.481%
2025-08-28	75.1800	75.5300	74.6100	75.5300	-0.238%	305,407	-4.554%
2025-08-27	75.0200	75.7800	74.9900	75.7100	+0.933%	292,395	-4.781%
2025-08-26	75.0400	75.6400	74.7600	75.0100	-0.120%	425,537	-3.893%
2025-08-25	75.2500	75.5000	75.0300	75.1000	-0.530%	288,509	-4.008%
2025-08-22	73.1400	75.6100	73.1300	75.5000	+3.894%	325,240	-4.517%
2025-08-21	73.1700	73.6700	72.5800	72.6700	-1.264%	236,431	-0.798%
2025-08-20	74.1800	74.3500	73.6000	73.6000	-1.049%	322,256	-2.052%
2025-08-19	73.7100	74.7400	73.5200	74.3800	+1.460%	365,335	-3.079%
2025-08-18	74.2600	74.4000	73.2200	73.3100	-0.664%	308,451	-1.664%
2025-08-15	73.6100	73.8800	73.4500	73.8000	+0.477%	304,588	-2.317%
2025-08-14	73.5400	73.8900	73.0200	73.4500	-1.515%	399,392	-1.852%
2025-08-13	72.5100	74.8000	72.5100	74.5800	+3.068%	406,914	-3.339%
2025-08-12	70.7600	72.3800	70.6400	72.3600	+2.872%	318,697	-0.373%
2025-08-11	71.5000	71.8300	70.3100	70.3400	-1.069%	523,282	+2.488%
2025-08-08	70.9600	72.2500	70.9600	71.1000	+1.066%	453,606	+1.392%
2025-08-07	68.5400	71.8500	68.5400	70.3500	+1.677%	689,397	+2.473%
2025-08-06	69.2900	69.5400	68.8800	69.1900	0.000%	311,814	+4.191%
2025-08-05	68.7000	69.4000	68.1400	69.1900	+0.831%	322,038	+4.191%
2025-08-04	68.2100	68.7600	67.8700	68.6200	+1.449%	282,542	+5.057%
2025-08-01	68.8300	69.0700	67.2500	67.6400	-1.672%	455,562	+6.579%
2025-07-31	69.5100	69.9500	68.6800	68.7900	-1.729%	373,468	+4.797%
2025-07-30	70.5000	71.1100	69.7300	70.0000	-0.850%	616,227	+2.986%
2025-07-29	69.4000	70.6200	69.2200	70.6000	+2.557%	409,876	+2.110%
2025-07-28	69.5600	69.9600	68.8000	68.8400	-1.319%	367,933	+4.721%
2025-07-25	69.6000	69.8600	69.0200	69.7600	+0.490%	326,583	+3.340%
2025-07-24	69.8600	70.1500	69.4200	69.4200	-1.083%	348,936	+3.846%
2025-07-23	70.7100	70.8000	70.0300	70.1800	-0.567%	202,525	+2.722%
2025-07-22	69.8200	70.6100	69.7500	70.5800	+2.468%	381,676	+2.139%
2025-07-21	68.9200	69.4200	68.6500	68.8800	+0.204%	366,676	+4.660%
2025-07-18	69.1400	69.2100	68.5500	68.7400	-0.319%	390,836	+4.873%
2025-07-17	69.3400	69.3400	68.7500	68.9600	+0.029%	247,189	+4.539%
2025-07-16	69.4000	69.4700	68.2200	68.9400	+0.379%	280,413	+4.569%
2025-07-15	70.8200	70.8200	68.6400	68.6800	-2.540%	403,465	+4.965%
2025-07-14	70.5100	70.9700	70.1500	70.4700	-0.099%	354,073	+2.299%
2025-07-11	70.4300	70.8800	70.0600	70.5400	-0.843%	450,198	+2.197%
2025-07-10	70.2800	71.6100	70.2700	71.1400	+1.527%	522,077	+1.335%
2025-07-09	69.3300	70.1000	69.3100	70.0700	+1.038%	399,766	+2.883%
2025-07-08	68.6400	69.9000	68.6400	69.3500	+0.961%	525,123	+3.951%
2025-07-07	68.9900	69.1900	68.2200	68.6900	-0.247%	491,448	+4.950%
2025-07-03	68.7100	69.1000	68.6000	68.8600	-0.159%	227,633	+4.691%
2025-07-02	68.3600	69.0700	67.7600	68.9700	+1.070%	388,449	+4.524%
2025-07-01	67.3600	68.8100	66.9000	68.2400	+1.352%	526,525	+5.642%
2025-06-30	67.1000	67.4100	66.4500	67.3300	-0.649%	606,815	+7.070%
2025-06-27	67.3000	68.5300	66.7800	67.7700	+0.803%	578,470	+6.375%
2025-06-26	66.1600	67.4000	65.9400	67.2300	+2.018%	464,681	+7.229%
2025-06-25	67.4600	68.0100	65.7200	65.9000	-3.655%	640,392	+9.393%
2025-06-24	67.2500	68.4700	66.9700	68.4000	+2.487%	610,023	+5.395%
2025-06-23	67.6000	67.6200	65.3500	66.7400	-3.583%	1,028,868	+8.016%
2025-06-20	69.7600	70.1700	69.0700	69.2200	-0.187%	529,892	+4.146%
2025-06-18	69.6900	70.1400	69.2800	69.3500	+0.087%	342,689	+3.951%
2025-06-17	70.3900	70.4700	69.2400	69.2900	-1.744%	376,835	+4.041%
2025-06-16	69.8400	71.3100	69.8400	70.5200	+1.687%	554,081	+2.226%
2025-06-13	69.8700	70.3500	68.9800	69.3500	-1.979%	480,581	+3.951%
2025-06-12	69.9300	70.8300	69.9300	70.7500	+0.798%	359,259	+1.894%
2025-06-11	70.3400	70.9600	69.9900	70.1900	-0.651%	426,139	+2.707%
2025-06-10	69.4000	70.7100	69.2700	70.6500	+2.140%	397,042	+2.038%
2025-06-09	69.4600	69.9000	68.6900	69.1700	+0.699%	580,504	+4.221%
2025-06-06	68.2900	68.7900	67.9100	68.6900	+2.005%	404,789	+4.950%
2025-06-05	67.8100	67.9300	67.0300	67.3400	-0.399%	323,996	+7.054%
2025-06-04	68.2100	68.2100	67.3600	67.6100	-0.676%	370,095	+6.626%
2025-06-03	67.1900	68.1200	67.1900	68.0700	+1.024%	391,245	+5.906%
2025-06-02	68.1300	68.1300	67.2900	67.3800	-1.376%	474,253	+6.990%
2025-05-30	68.5800	68.6500	67.6300	68.3200	-0.806%	350,788	+5.518%
2025-05-29	68.9100	69.6000	68.0600	68.8750	+0.665%	561,641	+4.668%
2025-05-28	68.4700	68.6500	67.9900	68.4200	+0.234%	367,076	+5.364%
2025-05-27	67.2400	68.3900	66.8400	68.2600	+2.400%	771,362	+5.611%
2025-05-23	66.1400	66.6700	60.0000	66.6600	-0.493%	585,584	+8.146%
2025-05-22	66.5300	67.3000	60.0000	66.9900	+0.828%	742,413	+7.613%
2025-05-21	68.9600	68.9900	66.4400	66.4400	-4.099%	911,584	+8.504%
2025-05-20	69.8300	69.8300	69.2800	69.2800	-0.873%	507,434	+4.056%
2025-05-19	69.7400	70.1800	69.6900	69.8900	-1.104%	650,706	+3.148%
2025-05-16	70.9600	71.0600	70.5700	70.6700	-0.198%	574,674	+2.009%
2025-05-15	70.9700	71.1500	70.7600	70.8100	-0.197%	654,865	+1.808%
2025-05-14	71.1900	71.4900	70.9500	70.9500	-0.922%	727,325	+1.607%
2025-05-13	72.8900	72.8900	71.6100	71.6100	-2.875%	1,158,662	+0.670%
2025-05-12	73.6300	75.0100	73.4300	73.7300	+2.989%	1,004,269	-2.224%
2025-05-09	70.4800	72.1300	70.4800	71.5900	+2.301%	857,323	+0.698%
2025-05-08	69.7500	70.8300	69.4000	69.9800	+1.952%	1,097,855	+3.015%
2025-05-07	69.0000	69.0000	68.4800	68.6400	+0.366%	876,086	+5.026%
2025-05-06	69.7500	69.8000	68.3400	68.3900	-1.427%	1,372,284	+5.410%
2025-05-05	71.0700	71.3300	69.3500	69.3800	+2.755%	2,342,686	+3.906%
2025-05-02	67.8200	67.8200	66.8800	67.5200	+1.473%	183,612	+6.768%
2025-05-01	66.7200	67.7400	66.4800	66.5400	+0.075%	158,335	+8.341%
2025-04-30	66.3200	66.5300	65.4300	66.4900	-1.816%	256,528	+8.422%
2025-04-29	67.6800	68.1500	66.4600	67.7200	-0.397%	327,015	+6.453%
2025-04-28	68.6400	68.6400	67.5600	67.9900	-0.585%	184,000	+6.030%
2025-04-25	68.0300	68.4000	67.2500	68.3900	+0.766%	163,387	+5.410%
2025-04-24	67.1400	68.3600	67.1400	67.8700	+1.541%	183,601	+6.218%
2025-04-23	67.6500	68.5400	66.4700	66.8400	+1.257%	242,981	+7.855%
2025-04-22	65.9300	66.6700	65.1500	66.0100	+2.214%	359,206	+9.211%
2025-04-21	65.8300	65.8300	63.9100	64.5800	-2.624%	380,167	+11.629%
2025-04-17	66.0800	66.6500	65.6400	66.3200	+1.175%	204,876	+8.700%
2025-04-16	66.1000	66.4600	64.9600	65.5500	-0.607%	212,439	+9.977%
2025-04-15	66.6100	66.6700	65.7300	65.9500	+0.015%	147,366	+9.310%
2025-04-14	66.1800	66.8100	65.4500	65.9400	+1.135%	219,483	+9.327%
2025-04-11	64.5300	65.3800	62.1200	65.2000	+1.164%	320,704	+10.567%

.dark-mode .Thscj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Thscj6{ color: #333333; background-color: white; border: 2px solid #333333; }HHHHoward Hughes Holdings Inc.stock NYSE

HHH
Howard Hughes Holdings Inc.
stock NYSE