Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
63.98
+0.19 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
63.29
-0.69 (-1.09%)
After-hours: Apr 28, 2026, 7:29 PM EDT
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.00 | 64.48 | 63.29 | 63.98 | 63.98 | 0.30% | 589,328 |
| Apr 27, 2026 | 64.00 | 64.74 | 63.72 | 63.79 | 63.79 | -0.44% | 407,176 |
| Apr 24, 2026 | 64.06 | 64.27 | 63.36 | 64.07 | 64.07 | - | 409,569 |
| Apr 23, 2026 | 64.71 | 64.81 | 63.25 | 64.07 | 64.07 | -1.00% | 350,290 |
| Apr 22, 2026 | 66.24 | 66.69 | 64.58 | 64.72 | 64.72 | -1.73% | 596,468 |
| Apr 21, 2026 | 67.85 | 68.25 | 65.47 | 65.86 | 65.86 | -2.36% | 628,960 |
| Apr 20, 2026 | 65.53 | 67.66 | 65.48 | 67.45 | 67.45 | 2.29% | 426,936 |
| Apr 17, 2026 | 65.22 | 66.91 | 65.22 | 65.94 | 65.94 | 1.82% | 321,320 |
| Apr 16, 2026 | 65.26 | 65.80 | 64.15 | 64.76 | 64.76 | -0.45% | 328,244 |
| Apr 15, 2026 | 65.11 | 65.53 | 64.86 | 65.05 | 65.05 | 0.09% | 350,635 |
| Apr 14, 2026 | 64.49 | 65.29 | 64.30 | 64.99 | 64.99 | 1.01% | 380,180 |
| Apr 13, 2026 | 63.20 | 64.34 | 62.44 | 64.34 | 64.34 | 1.39% | 308,633 |
| Apr 10, 2026 | 63.48 | 64.16 | 63.26 | 63.46 | 63.46 | 0.02% | 230,201 |
| Apr 9, 2026 | 63.02 | 63.84 | 62.71 | 63.45 | 63.45 | 0.06% | 271,368 |
| Apr 8, 2026 | 65.89 | 66.13 | 63.24 | 63.41 | 63.41 | -0.36% | 505,584 |
| Apr 7, 2026 | 63.63 | 64.11 | 63.34 | 63.64 | 63.64 | -0.66% | 389,734 |
| Apr 6, 2026 | 62.51 | 64.22 | 62.50 | 64.06 | 64.06 | 1.99% | 333,565 |
| Apr 2, 2026 | 62.10 | 63.70 | 62.07 | 62.81 | 62.81 | -0.38% | 270,334 |
| Apr 1, 2026 | 63.54 | 63.75 | 62.74 | 63.05 | 63.05 | -0.33% | 473,463 |
| Mar 31, 2026 | 63.33 | 64.49 | 62.57 | 63.26 | 63.26 | 1.38% | 384,529 |
| Mar 30, 2026 | 62.60 | 63.68 | 62.16 | 62.40 | 62.40 | 0.16% | 564,701 |
| Mar 27, 2026 | 63.87 | 63.96 | 62.24 | 62.30 | 62.30 | -2.96% | 507,758 |
| Mar 26, 2026 | 63.50 | 64.55 | 63.50 | 64.20 | 64.20 | 0.52% | 330,640 |
| Mar 25, 2026 | 64.21 | 64.98 | 62.96 | 63.87 | 63.87 | -0.19% | 428,339 |
| Mar 24, 2026 | 63.21 | 64.56 | 63.00 | 63.99 | 63.99 | -0.28% | 467,455 |
| Mar 23, 2026 | 63.50 | 64.90 | 62.66 | 64.17 | 64.17 | 4.09% | 703,681 |
| Mar 20, 2026 | 62.00 | 62.07 | 61.01 | 61.65 | 61.65 | -0.66% | 792,401 |
| Mar 19, 2026 | 62.15 | 62.58 | 61.42 | 62.06 | 62.06 | -1.05% | 717,840 |
| Mar 18, 2026 | 63.85 | 64.75 | 62.70 | 62.72 | 62.72 | -3.15% | 599,689 |
| Mar 17, 2026 | 64.76 | 65.94 | 64.12 | 64.76 | 64.76 | 2.21% | 407,996 |
| Mar 16, 2026 | 64.80 | 65.01 | 63.28 | 63.36 | 63.36 | -0.83% | 439,687 |
| Mar 13, 2026 | 63.00 | 63.97 | 62.64 | 63.89 | 63.89 | 3.37% | 656,654 |
| Mar 12, 2026 | 62.95 | 63.53 | 61.60 | 61.81 | 61.81 | -2.62% | 789,176 |
| Mar 11, 2026 | 64.75 | 64.79 | 62.88 | 63.47 | 63.47 | -1.72% | 846,173 |
| Mar 10, 2026 | 67.75 | 67.75 | 64.44 | 64.58 | 64.58 | -4.27% | 1,362,666 |
| Mar 9, 2026 | 68.75 | 69.01 | 66.40 | 67.46 | 67.46 | -2.82% | 1,002,309 |
| 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 |