UK markets closed

Howard Hughes Holdings Inc. (HHH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.36+0.48 (+0.72%)
At close: 04:00PM EDT
67.95 +0.59 (+0.88%)
After hours: 05:57PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202463.0067.4962.3767.3667.36489,467
08 May 202465.4267.0465.1366.8866.88472,200
07 May 202466.4367.4466.1866.2966.29377,500
06 May 202467.4867.5366.0966.1966.19390,400
03 May 202468.6368.9866.9267.0167.01386,600
02 May 202466.4567.5166.2867.0167.01291,800
01 May 202465.2067.3164.8365.5765.57413,600
30 Apr 202465.0066.0864.8165.1665.16360,900
29 Apr 202465.1265.8064.5865.6065.60390,400
26 Apr 202464.0865.3964.0064.4264.42278,100
25 Apr 202463.8564.0763.3363.7563.75313,500
24 Apr 202463.8364.3963.1764.2564.25394,300
23 Apr 202461.5364.3161.5364.1064.10734,100
22 Apr 202460.3961.9760.1261.7961.79456,400
19 Apr 202460.4861.6659.9860.1960.19426,400
18 Apr 202459.4961.0959.0060.6760.67460,700
17 Apr 202460.1160.3559.1659.3959.39538,200
16 Apr 202460.9261.2359.4959.7359.73628,800
15 Apr 202464.3064.7361.3161.5761.57626,800
12 Apr 202464.8565.0763.9764.2964.29463,700
11 Apr 202465.3165.9463.3465.4765.47702,600
10 Apr 202466.7567.0064.1364.3364.33816,200
09 Apr 202468.1769.2468.1768.5568.55371,900
08 Apr 202467.2368.2866.8867.6767.671,288,300
05 Apr 202466.9267.9466.0666.7566.75698,000
04 Apr 202469.8570.1067.3367.3967.39512,100
03 Apr 202468.9769.9768.9769.4769.47322,000
02 Apr 202470.4170.6668.5869.2569.25393,700
01 Apr 202472.7873.3771.0071.0271.02460,500
28 Mar 202472.9373.1072.2872.6272.62363,000
27 Mar 202472.2072.4471.1272.2672.26975,300
26 Mar 202471.4971.8870.8771.3971.39701,100
25 Mar 202470.9871.8270.7570.9770.97279,900
22 Mar 202471.8572.4170.7671.0171.01242,700
21 Mar 202472.3573.1671.6072.0872.08296,300
20 Mar 202471.0372.1570.6071.7171.71311,900
19 Mar 202471.1871.8171.1271.1871.18273,200
18 Mar 202472.6472.9071.5971.7371.73251,600
15 Mar 202472.9574.0172.4372.8072.80468,200
14 Mar 202475.4275.4273.0873.7773.77294,600
13 Mar 202475.3876.1675.1275.3175.31189,700
12 Mar 202475.2875.6074.8975.4475.44108,200
11 Mar 202475.8576.2575.3075.3575.3594,000
08 Mar 202475.8476.2175.0875.7575.75159,700
07 Mar 202475.8276.3275.0675.0975.09135,200
06 Mar 202475.8275.8274.7075.1175.11183,900
05 Mar 202475.3575.8274.4274.7474.74229,100
04 Mar 202476.4776.5775.5476.0076.00162,200
01 Mar 202476.7176.7975.9476.6076.60171,800
29 Feb 202477.5477.5776.0276.4076.40553,800
28 Feb 202477.8178.9575.5876.4076.40273,700
27 Feb 202476.6477.3276.2276.5876.58209,900
26 Feb 202477.0977.8076.4576.5476.54197,600
23 Feb 202478.3078.3077.2077.2877.28297,200
22 Feb 202477.6177.9277.3177.7877.78168,300
21 Feb 202476.2177.3376.0777.2877.28120,400
20 Feb 202476.3476.8775.8176.4276.42165,700
16 Feb 202477.6078.2876.9177.1677.16151,500
15 Feb 202477.0477.9977.0477.9677.96152,900
14 Feb 202476.4977.0575.8676.3376.3391,400
13 Feb 202476.2976.3174.9675.6175.61189,000
12 Feb 202478.1179.6078.1178.8578.85115,200
09 Feb 202477.7078.5777.3878.0878.08198,400
08 Feb 202477.8678.4676.9077.5277.52135,600
07 Feb 202477.5977.5976.9477.4477.44184,200
06 Feb 202476.9877.7576.8177.5977.59243,300
05 Feb 202477.6177.9375.8576.8176.81246,700
02 Feb 202479.5379.7478.4178.7878.78221,500
01 Feb 202480.5781.0079.0380.7980.79246,000
31 Jan 202481.9082.5079.9980.0880.08244,900
30 Jan 202483.6783.6781.8282.0282.02144,000
29 Jan 202482.2983.7082.1883.6083.60271,100
26 Jan 202483.4783.6882.5582.5782.5795,400
25 Jan 202481.7483.2681.0383.1883.18151,200
24 Jan 202483.0983.3681.2081.2081.20155,100
23 Jan 202483.7583.9781.5281.8881.88262,700
22 Jan 202482.1884.1582.1883.0583.05147,100
19 Jan 202480.8282.0880.2281.9581.95213,700
18 Jan 202480.1980.6179.1180.2880.28184,200
17 Jan 202479.4479.9878.6079.4879.48182,000
16 Jan 202482.0082.0080.4880.7480.74388,700
12 Jan 202483.7783.9081.8482.1682.16150,300
11 Jan 202483.3583.6382.2482.8382.83129,800
10 Jan 202483.8984.2583.5884.0384.03164,000
09 Jan 202483.7384.3983.6083.6583.65131,700
08 Jan 202482.9585.2582.9584.7784.77169,100
05 Jan 202482.7484.0982.3882.9282.92318,700
04 Jan 202483.0183.4782.4682.6282.62164,900
03 Jan 202482.4683.9682.2683.1783.17164,700
02 Jan 202484.6785.5184.2084.7184.71191,700
29 Dec 202386.1686.7285.3185.5585.55227,500
28 Dec 202385.9086.7085.8086.5586.55108,800
27 Dec 202385.3486.3484.9986.1786.17116,100
26 Dec 202383.8785.3583.6385.1385.13132,700
22 Dec 202383.7984.5583.2683.8083.80160,000
21 Dec 202382.4183.7282.2983.7183.71152,100
20 Dec 202382.9884.3281.6681.6981.69214,700
19 Dec 202383.0684.4983.0183.3083.30480,300
18 Dec 202383.1683.4382.1983.1283.12230,800
15 Dec 202383.2783.2781.7582.7782.77400,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...