Howard Hughes Holdings Inc. (HHH)
NYSE: HHH · Real-Time Price · USD
72.37
+2.41 (3.44%)
At close: Jun 26, 2026, 4:00 PM EDT
70.80
-1.57 (-2.17%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Howard Hughes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.96 | 72.37 | 69.85 | 72.37 | 72.37 | 3.44% | 516,568 |
| Jun 25, 2026 | 70.00 | 70.65 | 69.55 | 69.96 | 69.96 | 0.10% | 360,015 |
| Jun 24, 2026 | 67.70 | 71.05 | 67.70 | 69.89 | 69.89 | 3.97% | 530,309 |
| Jun 23, 2026 | 66.80 | 67.26 | 66.27 | 67.22 | 67.22 | 0.70% | 491,999 |
| Jun 22, 2026 | 66.78 | 67.92 | 66.39 | 66.75 | 66.75 | -0.16% | 660,198 |
| Jun 18, 2026 | 67.00 | 68.33 | 66.82 | 66.86 | 66.86 | 0.59% | 706,584 |
| Jun 17, 2026 | 67.78 | 69.07 | 65.97 | 66.47 | 66.47 | -2.16% | 521,046 |
| Jun 16, 2026 | 67.37 | 68.35 | 67.37 | 67.94 | 67.94 | 1.27% | 518,650 |
| Jun 15, 2026 | 67.43 | 68.43 | 67.00 | 67.09 | 67.09 | 0.34% | 418,545 |
| Jun 12, 2026 | 66.83 | 67.54 | 66.58 | 66.86 | 66.86 | 0.30% | 344,405 |
| Jun 11, 2026 | 66.62 | 67.02 | 65.33 | 66.66 | 66.66 | 0.62% | 489,877 |
| Jun 10, 2026 | 67.75 | 68.16 | 66.25 | 66.25 | 66.25 | -2.11% | 332,236 |
| Jun 9, 2026 | 65.09 | 68.23 | 65.09 | 67.68 | 67.68 | 4.19% | 539,557 |
| Jun 8, 2026 | 65.30 | 65.75 | 64.76 | 64.96 | 64.96 | -0.26% | 561,804 |
| Jun 5, 2026 | 65.58 | 66.30 | 65.02 | 65.13 | 65.13 | -0.20% | 463,097 |
| Jun 4, 2026 | 63.95 | 65.42 | 63.11 | 65.26 | 65.26 | 2.89% | 593,900 |
| Jun 3, 2026 | 62.83 | 64.12 | 62.80 | 63.43 | 63.43 | 0.46% | 430,975 |
| Jun 2, 2026 | 62.54 | 63.49 | 62.42 | 63.14 | 63.14 | 0.40% | 369,716 |
| Jun 1, 2026 | 63.38 | 63.50 | 62.52 | 62.89 | 62.89 | -0.73% | 428,016 |
| May 29, 2026 | 63.99 | 64.34 | 63.16 | 63.35 | 63.35 | -1.60% | 556,380 |
| May 28, 2026 | 63.88 | 65.09 | 63.00 | 64.38 | 64.38 | 0.80% | 307,223 |
| May 27, 2026 | 63.78 | 64.84 | 63.78 | 63.87 | 63.87 | 0.16% | 319,167 |
| May 26, 2026 | 63.98 | 64.32 | 63.64 | 63.77 | 63.77 | 0.13% | 447,590 |
| May 22, 2026 | 64.19 | 64.75 | 63.57 | 63.69 | 63.69 | -1.29% | 305,909 |
| May 21, 2026 | 63.49 | 64.92 | 62.50 | 64.52 | 64.52 | 0.77% | 295,185 |
| May 20, 2026 | 61.98 | 64.31 | 61.50 | 64.03 | 64.03 | 3.27% | 631,392 |
| May 19, 2026 | 63.04 | 63.32 | 61.95 | 62.00 | 62.00 | -2.41% | 540,574 |
| May 18, 2026 | 64.00 | 64.91 | 63.44 | 63.53 | 63.53 | -0.41% | 463,664 |
| May 15, 2026 | 64.32 | 64.61 | 63.31 | 63.79 | 63.79 | -1.35% | 256,140 |
| May 14, 2026 | 64.70 | 65.35 | 63.96 | 64.66 | 64.66 | 0.70% | 385,123 |
| May 13, 2026 | 63.72 | 64.22 | 63.20 | 64.21 | 64.21 | -0.11% | 330,233 |
| May 12, 2026 | 64.49 | 64.69 | 63.11 | 64.28 | 64.28 | - | 413,594 |
| May 11, 2026 | 66.09 | 66.85 | 64.21 | 64.28 | 64.28 | -2.27% | 470,439 |
| May 8, 2026 | 64.82 | 66.21 | 64.24 | 65.77 | 65.77 | 3.54% | 583,113 |
| May 7, 2026 | 64.49 | 65.00 | 63.38 | 63.52 | 63.52 | -0.94% | 656,114 |
| May 6, 2026 | 64.23 | 64.78 | 63.84 | 64.12 | 64.12 | 1.25% | 374,402 |
| May 5, 2026 | 61.86 | 63.80 | 61.75 | 63.33 | 63.33 | 2.58% | 361,494 |
| May 4, 2026 | 62.16 | 62.53 | 61.32 | 61.74 | 61.74 | -0.93% | 673,059 |
| May 1, 2026 | 62.82 | 62.94 | 62.15 | 62.32 | 62.32 | 0.08% | 629,962 |
| Apr 30, 2026 | 62.30 | 62.39 | 61.41 | 62.27 | 62.27 | 0.11% | 638,253 |
| Apr 29, 2026 | 63.60 | 64.03 | 62.16 | 62.20 | 62.20 | -2.78% | 633,180 |
| Apr 28, 2026 | 64.00 | 64.48 | 63.29 | 63.98 | 63.98 | 0.30% | 589,553 |
| Apr 27, 2026 | 64.00 | 64.74 | 63.72 | 63.79 | 63.79 | -0.44% | 407,182 |
| Apr 24, 2026 | 64.06 | 64.27 | 63.36 | 64.07 | 64.07 | - | 437,812 |
| Apr 23, 2026 | 64.71 | 64.81 | 63.25 | 64.07 | 64.07 | -1.00% | 350,624 |
| Apr 22, 2026 | 66.24 | 66.69 | 64.58 | 64.72 | 64.72 | -1.73% | 596,483 |
| Apr 21, 2026 | 67.85 | 68.25 | 65.47 | 65.86 | 65.86 | -2.36% | 629,061 |
| Apr 20, 2026 | 65.53 | 67.66 | 65.48 | 67.45 | 67.45 | 2.29% | 427,040 |
| Apr 17, 2026 | 65.22 | 66.91 | 65.22 | 65.94 | 65.94 | 1.82% | 321,963 |
| Apr 16, 2026 | 65.26 | 65.80 | 64.15 | 64.76 | 64.76 | -0.45% | 337,470 |
| Apr 15, 2026 | 65.11 | 65.53 | 64.86 | 65.05 | 65.05 | 0.09% | 350,959 |
| Apr 14, 2026 | 64.49 | 65.29 | 64.30 | 64.99 | 64.99 | 1.01% | 381,419 |
| Apr 13, 2026 | 63.20 | 64.34 | 62.44 | 64.34 | 64.34 | 1.39% | 309,095 |
| Apr 10, 2026 | 63.48 | 64.16 | 63.26 | 63.46 | 63.46 | 0.02% | 230,301 |
| Apr 9, 2026 | 63.02 | 63.84 | 62.71 | 63.45 | 63.45 | 0.06% | 271,674 |
| Apr 8, 2026 | 65.89 | 66.13 | 63.24 | 63.41 | 63.41 | -0.36% | 505,617 |
| Apr 7, 2026 | 63.63 | 64.11 | 63.34 | 63.64 | 63.64 | -0.66% | 389,784 |
| Apr 6, 2026 | 62.51 | 64.22 | 62.50 | 64.06 | 64.06 | 1.99% | 333,589 |
| Apr 2, 2026 | 62.10 | 63.70 | 62.07 | 62.81 | 62.81 | -0.38% | 270,859 |
| Apr 1, 2026 | 63.54 | 63.75 | 62.74 | 63.05 | 63.05 | -0.33% | 473,481 |
| Mar 31, 2026 | 63.33 | 64.49 | 62.57 | 63.26 | 63.26 | 1.38% | 385,160 |
| Mar 30, 2026 | 62.60 | 63.68 | 62.16 | 62.40 | 62.40 | 0.16% | 565,521 |
| Mar 27, 2026 | 63.87 | 63.96 | 62.24 | 62.30 | 62.30 | -2.96% | 510,151 |
| Mar 26, 2026 | 63.50 | 64.55 | 63.50 | 64.20 | 64.20 | 0.52% | 330,650 |
| 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% | 703,822 |
| Mar 20, 2026 | 62.00 | 62.07 | 61.01 | 61.65 | 61.65 | -0.66% | 794,215 |
| Mar 19, 2026 | 62.15 | 62.58 | 61.42 | 62.06 | 62.06 | -1.05% | 722,240 |
| Mar 18, 2026 | 63.85 | 64.75 | 62.70 | 62.72 | 62.72 | -3.15% | 599,875 |
| Mar 17, 2026 | 64.76 | 65.94 | 64.12 | 64.76 | 64.76 | 2.21% | 408,123 |
| Mar 16, 2026 | 64.80 | 65.01 | 63.28 | 63.36 | 63.36 | -0.83% | 442,438 |
| Mar 13, 2026 | 63.00 | 63.97 | 62.64 | 63.89 | 63.89 | 3.37% | 656,835 |
| Mar 12, 2026 | 62.95 | 63.53 | 61.60 | 61.81 | 61.81 | -2.62% | 789,576 |
| Mar 11, 2026 | 64.75 | 64.79 | 62.88 | 63.47 | 63.47 | -1.72% | 853,597 |
| Mar 10, 2026 | 67.75 | 67.75 | 64.44 | 64.58 | 64.58 | -4.27% | 1,363,284 |
| Mar 9, 2026 | 68.75 | 69.01 | 66.40 | 67.46 | 67.46 | -2.82% | 1,002,537 |
| Mar 6, 2026 | 70.00 | 70.44 | 68.53 | 69.42 | 69.42 | -1.91% | 659,330 |
| Mar 5, 2026 | 71.11 | 71.53 | 70.01 | 70.77 | 70.77 | -0.88% | 480,526 |
| Mar 4, 2026 | 72.00 | 72.62 | 70.55 | 71.40 | 71.40 | -0.42% | 455,108 |
| Mar 3, 2026 | 71.00 | 72.47 | 70.30 | 71.70 | 71.70 | -1.29% | 459,820 |
| Mar 2, 2026 | 70.99 | 73.28 | 70.82 | 72.64 | 72.64 | 0.37% | 408,539 |
| Feb 27, 2026 | 72.11 | 72.85 | 71.25 | 72.37 | 72.37 | -0.28% | 369,531 |
| Feb 26, 2026 | 73.01 | 73.58 | 72.10 | 72.57 | 72.57 | -0.27% | 397,306 |
| Feb 25, 2026 | 73.09 | 73.36 | 71.59 | 72.77 | 72.77 | -0.07% | 482,366 |
| Feb 24, 2026 | 72.00 | 73.11 | 71.51 | 72.82 | 72.82 | 0.28% | 564,340 |
| Feb 23, 2026 | 74.50 | 74.50 | 72.15 | 72.62 | 72.62 | -2.21% | 832,595 |
| Feb 20, 2026 | 80.37 | 82.87 | 74.21 | 74.26 | 74.26 | -9.71% | 1,355,859 |
| Feb 19, 2026 | 82.58 | 82.86 | 81.74 | 82.25 | 82.25 | -0.94% | 264,615 |
| Feb 18, 2026 | 82.38 | 83.92 | 82.38 | 83.03 | 83.03 | 0.33% | 221,507 |
| Feb 17, 2026 | 82.50 | 82.90 | 81.35 | 82.76 | 82.76 | 0.74% | 202,282 |
| Feb 13, 2026 | 81.37 | 83.11 | 80.75 | 82.15 | 82.15 | 1.71% | 255,264 |
| Feb 12, 2026 | 84.37 | 84.40 | 79.91 | 80.77 | 80.77 | -3.30% | 463,996 |
| Feb 11, 2026 | 84.71 | 84.98 | 82.94 | 83.53 | 83.53 | -1.52% | 373,659 |
| Feb 10, 2026 | 84.43 | 85.56 | 83.41 | 84.82 | 84.82 | 0.64% | 373,378 |
| Feb 9, 2026 | 81.49 | 84.31 | 81.22 | 84.28 | 84.28 | 2.73% | 416,762 |
| Feb 6, 2026 | 80.55 | 82.46 | 80.55 | 82.04 | 82.04 | 2.50% | 380,473 |
| Feb 5, 2026 | 81.64 | 82.42 | 79.64 | 80.04 | 80.04 | -2.12% | 335,450 |
| Feb 4, 2026 | 80.46 | 82.06 | 80.00 | 81.77 | 81.77 | 2.15% | 366,356 |
| Feb 3, 2026 | 79.76 | 80.64 | 78.90 | 80.05 | 80.05 | 0.51% | 439,405 |