Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
80.54
+1.95 (2.48%)
At close: Sep 26, 2025, 4:00 PM EDT
80.98
+0.44 (0.55%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.00 | 80.58 | 78.06 | 80.54 | 80.54 | 2.48% | 358,436 |
| Sep 25, 2025 | 79.00 | 79.55 | 78.37 | 78.59 | 78.59 | -1.26% | 297,254 |
| Sep 24, 2025 | 80.50 | 80.91 | 79.05 | 79.59 | 79.59 | -1.22% | 331,818 |
| Sep 23, 2025 | 81.30 | 81.84 | 80.52 | 80.57 | 80.57 | -0.47% | 357,565 |
| Sep 22, 2025 | 82.33 | 82.37 | 80.88 | 80.95 | 80.95 | -2.33% | 354,039 |
| Sep 19, 2025 | 83.85 | 83.85 | 82.72 | 82.88 | 82.88 | -0.94% | 569,352 |
| Sep 18, 2025 | 82.63 | 83.92 | 82.52 | 83.67 | 83.67 | 1.76% | 306,770 |
| Sep 17, 2025 | 82.37 | 84.11 | 82.00 | 82.22 | 82.22 | 0.45% | 362,733 |
| Sep 16, 2025 | 81.90 | 82.33 | 81.61 | 81.85 | 81.85 | 0.01% | 306,546 |
| Sep 15, 2025 | 82.04 | 82.34 | 81.34 | 81.84 | 81.84 | 0.36% | 292,410 |
| Sep 12, 2025 | 81.93 | 82.32 | 81.24 | 81.55 | 81.55 | -0.12% | 412,182 |
| Sep 11, 2025 | 78.91 | 81.90 | 78.89 | 81.65 | 81.65 | 3.64% | 513,226 |
| Sep 10, 2025 | 78.30 | 79.05 | 78.03 | 78.78 | 78.78 | 0.84% | 263,605 |
| Sep 9, 2025 | 78.46 | 78.95 | 77.95 | 78.12 | 78.12 | -1.05% | 369,377 |
| Sep 8, 2025 | 78.57 | 79.35 | 78.18 | 78.95 | 78.95 | 0.09% | 522,669 |
| Sep 5, 2025 | 78.74 | 79.83 | 78.00 | 78.88 | 78.88 | 1.49% | 376,280 |
| Sep 4, 2025 | 76.53 | 77.85 | 76.08 | 77.72 | 77.72 | 1.55% | 280,549 |
| Sep 3, 2025 | 75.30 | 76.61 | 74.96 | 76.53 | 76.53 | 2.31% | 370,273 |
| Sep 2, 2025 | 75.56 | 75.99 | 74.70 | 74.80 | 74.80 | -1.93% | 303,079 |
| Aug 29, 2025 | 75.95 | 76.31 | 75.55 | 76.27 | 76.27 | 0.95% | 277,090 |
| Aug 28, 2025 | 75.48 | 75.68 | 74.43 | 75.55 | 75.55 | -0.18% | 305,917 |
| Aug 27, 2025 | 74.92 | 75.85 | 74.90 | 75.69 | 75.69 | 0.99% | 292,395 |
| Aug 26, 2025 | 74.97 | 75.75 | 74.75 | 74.95 | 74.95 | -0.20% | 425,568 |
| Aug 25, 2025 | 75.38 | 75.55 | 74.81 | 75.10 | 75.10 | -0.52% | 290,864 |
| Aug 22, 2025 | 73.26 | 75.60 | 72.99 | 75.49 | 75.49 | 3.95% | 325,439 |
| Aug 21, 2025 | 73.11 | 73.76 | 72.58 | 72.62 | 72.62 | -1.36% | 237,134 |
| Aug 20, 2025 | 74.31 | 74.46 | 73.57 | 73.62 | 73.62 | -1.02% | 322,308 |
| Aug 19, 2025 | 73.66 | 74.79 | 73.12 | 74.38 | 74.38 | 1.49% | 365,598 |
| Aug 18, 2025 | 74.16 | 74.50 | 73.18 | 73.29 | 73.29 | -0.62% | 308,832 |
| Aug 15, 2025 | 73.50 | 74.12 | 73.26 | 73.75 | 73.75 | 0.35% | 300,044 |
| Aug 14, 2025 | 73.83 | 73.89 | 73.03 | 73.49 | 73.49 | -1.42% | 399,422 |
| Aug 13, 2025 | 72.50 | 74.80 | 72.47 | 74.55 | 74.55 | 3.04% | 407,373 |
| Aug 12, 2025 | 70.84 | 72.38 | 70.42 | 72.35 | 72.35 | 2.95% | 319,117 |
| Aug 11, 2025 | 71.11 | 71.83 | 70.28 | 70.28 | 70.28 | -1.14% | 523,520 |
| Aug 8, 2025 | 70.98 | 72.28 | 70.43 | 71.09 | 71.09 | 1.12% | 453,959 |
| Aug 7, 2025 | 68.06 | 71.94 | 67.39 | 70.30 | 70.30 | 1.69% | 689,449 |
| Aug 6, 2025 | 69.50 | 69.54 | 68.87 | 69.13 | 69.13 | -0.07% | 315,276 |
| Aug 5, 2025 | 68.68 | 69.41 | 68.15 | 69.18 | 69.18 | 0.83% | 323,208 |
| Aug 4, 2025 | 68.01 | 68.80 | 67.71 | 68.61 | 68.61 | 1.43% | 282,609 |
| Aug 1, 2025 | 68.83 | 69.11 | 67.25 | 67.64 | 67.64 | -1.59% | 455,864 |
| Jul 31, 2025 | 69.50 | 70.05 | 68.68 | 68.73 | 68.73 | -1.79% | 373,606 |
| Jul 30, 2025 | 70.80 | 71.10 | 69.66 | 69.98 | 69.98 | -0.86% | 616,545 |
| Jul 29, 2025 | 69.53 | 70.65 | 69.21 | 70.59 | 70.59 | 2.51% | 409,908 |
| Jul 28, 2025 | 69.43 | 70.00 | 68.79 | 68.86 | 68.86 | -1.35% | 368,065 |
| Jul 25, 2025 | 69.75 | 69.86 | 68.93 | 69.80 | 69.80 | 0.52% | 326,661 |
| Jul 24, 2025 | 69.59 | 70.20 | 69.37 | 69.44 | 69.44 | -1.10% | 349,116 |
| Jul 23, 2025 | 71.22 | 71.22 | 69.92 | 70.21 | 70.21 | -0.48% | 378,437 |
| Jul 22, 2025 | 69.22 | 70.63 | 69.15 | 70.55 | 70.55 | 2.41% | 381,887 |
| Jul 21, 2025 | 69.00 | 69.46 | 68.60 | 68.89 | 68.89 | 0.19% | 366,719 |
| Jul 18, 2025 | 69.61 | 69.76 | 68.49 | 68.76 | 68.76 | -0.30% | 391,623 |