Howard Hughes Holdings Inc. (HHH)

NYSE: HHH · Real-Time Price · USD

69.42

-1.35 (-1.91%)

At close: Mar 6, 2026, 4:00 PM EST

69.58

+0.16 (0.23%)

After-hours: Mar 6, 2026, 7:00 PM EST

Howard Hughes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	70.00	70.44	68.53	69.42	69.42	-1.91%	659,294
Mar 5, 2026	71.11	71.53	70.01	70.77	70.77	-0.88%	479,784
Mar 4, 2026	72.00	72.62	70.55	71.40	71.40	-0.42%	454,960
Mar 3, 2026	71.00	72.47	70.30	71.70	71.70	-1.29%	459,804
Mar 2, 2026	70.99	73.28	70.82	72.64	72.64	0.37%	408,348
Feb 27, 2026	72.11	72.85	71.25	72.37	72.37	-0.28%	367,435
Feb 26, 2026	73.01	73.58	72.10	72.57	72.57	-0.27%	397,195
Feb 25, 2026	73.09	73.36	71.59	72.77	72.77	-0.07%	481,860
Feb 24, 2026	72.00	73.11	71.51	72.82	72.82	0.28%	564,225
Feb 23, 2026	74.50	74.50	72.15	72.62	72.62	-2.21%	832,528
Feb 20, 2026	80.37	82.87	74.21	74.26	74.26	-9.71%	1,352,450
Feb 19, 2026	82.58	82.86	81.74	82.25	82.25	-0.94%	261,984
Feb 18, 2026	82.38	83.92	82.38	83.03	83.03	0.33%	221,485
Feb 17, 2026	82.50	82.90	81.35	82.76	82.76	0.74%	202,182
Feb 13, 2026	81.37	83.11	80.75	82.15	82.15	1.71%	255,007
Feb 12, 2026	84.37	84.40	79.91	80.77	80.77	-3.30%	463,950
Feb 11, 2026	84.71	84.98	82.94	83.53	83.53	-1.52%	373,647
Feb 10, 2026	84.43	85.56	83.41	84.82	84.82	0.64%	373,376
Feb 9, 2026	81.49	84.31	81.22	84.28	84.28	2.73%	416,598
Feb 6, 2026	80.55	82.46	80.55	82.04	82.04	2.50%	380,451
Feb 5, 2026	81.64	82.42	79.64	80.04	80.04	-2.12%	334,282
Feb 4, 2026	80.46	82.06	80.00	81.77	81.77	2.15%	366,350
Feb 3, 2026	79.76	80.64	78.90	80.05	80.05	0.51%	439,104
Feb 2, 2026	81.10	81.95	79.50	79.64	79.64	-2.47%	389,964
Jan 30, 2026	82.68	82.80	80.85	81.66	81.66	-1.74%	332,926
Jan 29, 2026	80.79	83.11	79.61	83.11	83.11	3.50%	370,644
Jan 28, 2026	81.01	81.36	79.91	80.30	80.30	-0.54%	350,693
Jan 27, 2026	80.95	81.08	80.25	80.74	80.74	-0.42%	375,112
Jan 26, 2026	81.63	81.85	80.52	81.08	81.08	-0.02%	261,496
Jan 23, 2026	82.46	82.58	80.55	81.10	81.10	-1.95%	233,136
Jan 22, 2026	83.18	84.14	82.33	82.71	82.71	-0.10%	333,199
Jan 21, 2026	82.15	82.86	81.22	82.79	82.79	1.10%	396,434
Jan 20, 2026	83.00	83.59	81.76	81.89	81.89	-2.12%	275,702
Jan 16, 2026	82.82	83.73	82.61	83.66	83.66	0.29%	231,989
Jan 15, 2026	82.03	83.46	81.81	83.42	83.42	1.83%	274,186
Jan 14, 2026	81.01	82.06	80.99	81.92	81.92	0.54%	321,691
Jan 13, 2026	82.13	82.71	80.95	81.48	81.48	-1.33%	280,794
Jan 12, 2026	82.20	82.94	81.48	82.58	82.58	-0.04%	405,155
Jan 9, 2026	82.37	82.97	81.05	82.61	82.61	0.33%	291,217
Jan 8, 2026	80.05	82.75	80.00	82.34	82.34	2.21%	322,741
Jan 7, 2026	81.64	82.00	80.44	80.56	80.56	-0.96%	403,709
Jan 6, 2026	79.22	81.39	78.53	81.34	81.34	2.69%	396,033
Jan 5, 2026	79.00	79.57	78.31	79.21	79.21	0.51%	329,447
Jan 2, 2026	79.74	79.74	78.60	78.81	78.81	-1.20%	381,694
Dec 31, 2025	80.29	80.56	79.67	79.77	79.77	-0.49%	383,947
Dec 30, 2025	80.27	80.86	79.70	80.16	80.16	1.10%	276,705
Dec 29, 2025	79.15	79.77	78.64	79.29	79.29	0.49%	332,567
Dec 26, 2025	78.43	79.19	78.25	78.90	78.90	0.24%	254,336
Dec 24, 2025	78.08	78.87	77.81	78.71	78.71	0.77%	152,596
Dec 23, 2025	78.90	79.23	77.47	78.11	78.11	-0.81%	478,191
Dec 22, 2025	79.84	80.91	78.26	78.75	78.75	0.37%	855,074
Dec 19, 2025	83.80	84.23	78.12	78.46	78.46	-6.37%	1,279,654
Dec 18, 2025	85.29	87.00	83.58	83.80	83.80	1.00%	570,157
Dec 17, 2025	83.42	84.55	82.92	82.97	82.97	-0.67%	233,889
Dec 16, 2025	84.63	84.80	83.47	83.53	83.53	-1.47%	322,053
Dec 15, 2025	85.19	85.46	84.13	84.78	84.78	0.25%	255,362
Dec 12, 2025	85.37	85.63	84.41	84.57	84.57	-0.74%	185,092
Dec 11, 2025	85.40	86.00	84.91	85.20	85.20	-0.13%	273,978
Dec 10, 2025	84.63	85.69	84.33	85.31	85.31	0.91%	264,347
Dec 9, 2025	85.14	86.59	84.35	84.54	84.54	0.07%	272,665
Dec 8, 2025	86.53	86.53	84.43	84.48	84.48	-2.21%	485,262
Dec 5, 2025	87.04	88.25	86.03	86.39	86.39	-0.91%	462,984
Dec 4, 2025	87.38	87.91	86.57	87.18	87.18	-0.56%	234,327
Dec 3, 2025	88.07	89.19	87.16	87.67	87.67	-0.48%	188,136
Dec 2, 2025	89.88	90.42	87.98	88.09	88.09	-1.96%	509,255
Dec 1, 2025	88.42	90.09	88.02	89.85	89.85	0.36%	511,612
Nov 28, 2025	89.81	89.81	88.48	89.53	89.53	-0.20%	267,220
Nov 26, 2025	87.98	91.07	87.98	89.71	89.71	1.57%	318,131
Nov 25, 2025	85.60	88.40	85.16	88.32	88.32	3.98%	369,691
Nov 24, 2025	84.64	85.74	84.00	84.94	84.94	0.44%	242,462
Nov 21, 2025	83.01	84.80	82.48	84.57	84.57	2.21%	370,344
Nov 20, 2025	83.99	85.00	82.50	82.74	82.74	-0.39%	327,615
Nov 19, 2025	82.99	84.50	82.01	83.06	83.06	0.36%	232,492
Nov 18, 2025	83.00	83.90	80.89	82.76	82.76	-0.40%	530,557
Nov 17, 2025	85.93	85.93	83.01	83.09	83.09	-3.31%	396,038
Nov 14, 2025	85.86	86.79	85.31	85.93	85.93	-1.29%	441,375
Nov 13, 2025	87.51	88.40	86.77	87.05	87.05	-0.96%	380,252
Nov 12, 2025	89.51	89.67	87.73	87.89	87.89	-1.45%	388,007
Nov 11, 2025	89.02	89.91	88.27	89.18	89.18	0.04%	541,111
Nov 10, 2025	83.05	90.27	82.55	89.14	89.14	11.30%	785,886
Nov 7, 2025	78.00	80.27	78.00	80.09	80.09	2.35%	312,109
Nov 6, 2025	78.25	79.42	78.25	78.25	78.25	-0.11%	287,325
Nov 5, 2025	78.07	79.14	78.00	78.34	78.34	0.36%	291,769
Nov 4, 2025	77.78	78.38	77.50	78.06	78.06	-0.43%	333,369
Nov 3, 2025	78.24	79.02	77.81	78.40	78.40	-1.11%	475,338
Oct 31, 2025	78.50	79.51	78.50	79.28	79.28	0.76%	308,083
Oct 30, 2025	78.54	79.76	78.50	78.68	78.68	-0.25%	262,702
Oct 29, 2025	80.49	81.31	78.62	78.88	78.88	-2.34%	276,913
Oct 28, 2025	82.10	82.26	80.45	80.77	80.77	-1.67%	237,264
Oct 27, 2025	83.05	83.05	81.53	82.14	82.14	0.55%	240,334
Oct 24, 2025	82.16	82.45	81.62	81.69	81.69	0.42%	238,636
Oct 23, 2025	81.17	81.70	80.24	81.35	81.35	0.56%	158,010
Oct 22, 2025	80.99	81.71	80.66	80.90	80.90	-0.09%	226,610
Oct 21, 2025	80.46	81.32	80.21	80.97	80.97	0.51%	227,645
Oct 20, 2025	80.26	80.71	79.88	80.56	80.56	0.98%	196,183
Oct 17, 2025	79.50	80.13	79.16	79.78	79.78	0.15%	301,954
Oct 16, 2025	81.30	81.48	78.93	79.66	79.66	-1.54%	260,361
Oct 15, 2025	80.50	81.74	79.90	80.91	80.91	1.47%	449,983
Oct 14, 2025	79.20	80.61	78.73	79.74	79.74	0.52%	332,470
Oct 13, 2025	79.07	79.60	78.20	79.33	79.33	1.33%	343,511