NYSE : HHH
Howard Hughes Holdings Inc. — Price history
Real Estate · Real Estate - Development · United States
Last price 76.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Howard Hughes Holdings Inc. (HHH) closed at 77.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.04 | 78.77 | 77.04 | 77.91 | 720,970 | +2.20% |
| 2026-10-30 | 74.35 | 77.67 | 74.35 | 76.23 | 893,077 | +0.86% |
| 2026-10-29 | 74.02 | 75.83 | 73.71 | 75.58 | 762,705 | +2.59% |
| 2026-10-28 | 73.23 | 74.17 | 72.475 | 73.67 | 1,084,215 | +0.57% |
| 2026-10-27 | 72.96 | 74.73 | 72.76 | 73.25 | 5,566,334 | -0.07% |
| 2026-10-26 | 73.16 | 74.9 | 72.68 | 73.3 | 2,047,854 | +4.43% |
| 2026-10-23 | 69.59 | 70.43 | 68.86 | 70.19 | 502,688 | +1.01% |
| 2026-10-22 | 68.54 | 70.15 | 68.54 | 69.49 | 370,749 | +1.18% |
| 2026-10-21 | 69.55 | 69.73 | 68.63 | 68.68 | 337,365 | -0.62% |
| 2026-10-20 | 67.38 | 69.68 | 67.204 | 69.11 | 389,585 | +3.61% |
| 2026-10-19 | 68.685 | 69.145 | 66.14 | 66.7 | 517,544 | -2.90% |
| 2026-10-16 | 70.2 | 70.395 | 68.525 | 68.69 | 437,298 | -1.75% |
| 2026-10-15 | 70 | 70.81 | 68.84 | 69.91 | 839,429 | +2.37% |
| 2026-10-14 | 71.96 | 72.05 | 67.81 | 68.29 | 770,488 | -5.79% |
| 2026-10-13 | 72.88 | 73.86 | 71.865 | 72.49 | 512,235 | +0.21% |
| 2026-10-12 | 72.71 | 73.5 | 71.446 | 72.34 | 446,788 | -1.89% |
| 2026-10-09 | 71.95 | 73.78 | 71.88 | 73.73 | 436,138 | +2.50% |
| 2026-10-08 | 71.12 | 72.02 | 70.32 | 71.93 | 509,617 | +0.11% |
| 2026-10-07 | 72.3 | 73 | 71.67 | 71.85 | 840,701 | -1.95% |
| 2026-10-06 | 71.93 | 74.39 | 71.93 | 73.28 | 688,196 | +2.26% |
| 2026-10-05 | 71.52 | 72.565 | 71.1 | 71.66 | 830,268 | +0.87% |
| 2026-10-02 | 72.62 | 73.77 | 70.58 | 71.04 | 659,249 | -1.42% |
| 2026-10-01 | 73.53 | 74.12 | 70.54 | 72.06 | 909,482 | -2.12% |
| 2026-09-30 | 74.98 | 75.01 | 71.705 | 73.62 | 1,259,021 | -1.68% |
| 2026-09-29 | 73.87 | 74.925 | 72.36 | 74.88 | 1,128,757 | +1.26% |
| 2026-09-28 | 68.08 | 74.37 | 68 | 73.95 | 1,886,683 | +8.07% |
| 2026-09-25 | 66.65 | 69.205 | 65.5 | 68.43 | 1,101,067 | +5.96% |
| 2026-09-24 | 63.83 | 65.26 | 63.83 | 64.58 | 647,131 | +1.30% |
| 2026-09-23 | 65.58 | 66.159 | 63.715 | 63.75 | 576,808 | -3.54% |
| 2026-09-22 | 65.96 | 66.46 | 64.83 | 66.09 | 851,323 | +0.75% |
| 2026-09-21 | 61 | 65.87 | 61 | 65.6 | 1,412,711 | +8.93% |
| 2026-09-18 | 61.12 | 61.55 | 60.09 | 60.22 | 1,350,214 | -2.14% |
| 2026-09-17 | 62.86 | 63.16 | 61.52 | 61.54 | 769,803 | -0.89% |
| 2026-09-16 | 63.56 | 64.2 | 62 | 62.09 | 1,201,745 | -0.74% |
| 2026-09-15 | 60.74 | 63.378 | 60.25 | 62.55 | 957,741 | +2.64% |
| 2026-09-14 | 61.45 | 61.8 | 60.88 | 60.94 | 521,073 | -0.99% |
| 2026-09-11 | 62.12 | 62.29 | 61.39 | 61.55 | 402,607 | -0.13% |
| 2026-09-10 | 62.62 | 62.62 | 61.45 | 61.63 | 588,936 | -1.78% |
| 2026-09-09 | 64.05 | 64.249 | 62.35 | 62.75 | 644,373 | -2.03% |
| 2026-09-08 | 63.91 | 64.39 | 63.6 | 64.05 | 480,269 | -0.11% |
| 2026-09-04 | 63.34 | 64.54 | 63 | 64.12 | 525,693 | +0.96% |
| 2026-09-03 | 63.93 | 64.38 | 63.08 | 63.51 | 358,586 | +0.52% |
| 2026-09-02 | 63.3 | 64.169 | 63.105 | 63.18 | 438,245 | +0.11% |
| 2026-09-01 | 63.78 | 64.45 | 63.02 | 63.11 | 594,634 | -1.59% |
| 2026-08-31 | 64.38 | 64.83 | 63.985 | 64.13 | 444,067 | -1.03% |
| 2026-08-28 | 65.06 | 65.595 | 64.66 | 64.8 | 364,322 | -0.18% |
| 2026-08-27 | 65.48 | 66.315 | 64.9 | 64.92 | 551,178 | -1.13% |
| 2026-08-26 | 67.13 | 67.5 | 65.545 | 65.66 | 310,405 | -2.00% |
| 2026-08-25 | 66.88 | 67.2 | 66.14 | 67 | 368,849 | +0.37% |
| 2026-08-24 | 66.69 | 67.51 | 66.145 | 66.75 | 522,522 | +0.38% |
| 2026-08-21 | 68.14 | 68.14 | 66.3 | 66.5 | 421,952 | -2.11% |
| 2026-08-20 | 67.7 | 69.125 | 67.555 | 67.93 | 516,198 | -0.40% |
| 2026-08-19 | 66.41 | 68.26 | 66.41 | 68.2 | 364,471 | +3.71% |
| 2026-08-18 | 66.74 | 67.15 | 65.69 | 65.76 | 410,727 | -1.34% |
| 2026-08-17 | 66.5 | 67.11 | 66.49 | 66.65 | 421,416 | +0.08% |
| 2026-08-14 | 67.71 | 67.71 | 66.38 | 66.6 | 335,879 | -1.64% |
| 2026-08-13 | 67.18 | 68.24 | 66.977 | 67.71 | 424,061 | +1.48% |
| 2026-08-12 | 67.04 | 67.49 | 65.455 | 66.72 | 358,729 | -0.46% |
| 2026-08-11 | 66.19 | 67.78 | 65.55 | 67.03 | 531,676 | +2.26% |
| 2026-08-10 | 66.84 | 67.36 | 64.96 | 65.55 | 605,482 | -2.86% |
| 2026-08-07 | 67.96 | 69.34 | 67.45 | 67.48 | 495,777 | -0.84% |
| 2026-08-06 | 68.1 | 69.64 | 67.25 | 68.05 | 564,075 | +3.59% |
| 2026-08-05 | 66.1 | 66.13 | 65.285 | 65.69 | 320,703 | +0.06% |
| 2026-08-04 | 65.5 | 66.01 | 64.943 | 65.65 | 319,194 | +0.74% |
| 2026-08-03 | 64.7 | 65.4 | 63.83 | 65.17 | 508,032 | +1.96% |
| 2026-07-31 | 64.52 | 64.91 | 63.5 | 63.92 | 426,035 | -1.46% |
| 2026-07-30 | 66.5 | 67.042 | 64.7 | 64.87 | 357,720 | -1.88% |
| 2026-07-29 | 66.81 | 67.62 | 66.1 | 66.11 | 419,193 | -1.52% |
| 2026-07-28 | 66.4 | 67.455 | 65.5 | 67.13 | 436,769 | +1.79% |
| 2026-07-27 | 66.06 | 66.9 | 65.93 | 65.95 | 308,478 | +0.06% |
| 2026-07-24 | 66.12 | 66.945 | 65.62 | 65.91 | 277,543 | +0.24% |
| 2026-07-23 | 65.62 | 66.49 | 65.27 | 65.75 | 344,728 | -1.08% |
| 2026-07-22 | 66.78 | 67.02 | 65.37 | 66.47 | 514,024 | -0.18% |
| 2026-07-21 | 68.74 | 68.97 | 66.45 | 66.59 | 340,992 | -2.77% |
| 2026-07-20 | 70.36 | 70.36 | 68.42 | 68.49 | 341,331 | -2.60% |
| 2026-07-17 | 72.22 | 72.6 | 70.09 | 70.32 | 400,625 | -2.40% |
| 2026-07-16 | 71.36 | 72.59 | 71.09 | 72.05 | 338,209 | -1.07% |
| 2026-07-15 | 72.27 | 73.745 | 72.19 | 72.83 | 252,015 | +1.08% |
| 2026-07-14 | 71.85 | 72.895 | 71.6 | 72.05 | 264,198 | +0.53% |
| 2026-07-13 | 72.21 | 73.357 | 71.635 | 71.67 | 247,525 | -0.53% |
| 2026-07-10 | 72.98 | 73.15 | 71.82 | 72.05 | 277,799 | +0.01% |
| 2026-07-09 | 72.17 | 72.988 | 71.841 | 72.04 | 238,090 | -0.30% |
| 2026-07-08 | 73.56 | 73.56 | 71.59 | 72.26 | 349,975 | -2.19% |
| 2026-07-07 | 74.94 | 75.54 | 73.67 | 73.88 | 395,014 | -1.18% |
| 2026-07-06 | 74.42 | 75.24 | 74.27 | 74.76 | 410,770 | +0.74% |
| 2026-07-02 | 72.76 | 74.59 | 72.65 | 74.21 | 460,613 | +2.32% |
| 2026-07-01 | 71.65 | 73.38 | 71.5 | 72.53 | 356,358 | +1.45% |
| 2026-06-30 | 71.85 | 72.305 | 71.36 | 71.49 | 269,628 | -0.89% |
| 2026-06-29 | 72.09 | 72.64 | 71.755 | 72.13 | 397,240 | -0.33% |
| 2026-06-26 | 69.96 | 72.37 | 69.85 | 72.37 | 516,568 | +3.44% |
| 2026-06-25 | 70 | 70.65 | 69.55 | 69.96 | 360,015 | +0.10% |
| 2026-06-24 | 67.7 | 71.05 | 67.7 | 69.89 | 530,309 | +3.97% |
| 2026-06-23 | 66.8 | 67.26 | 66.27 | 67.22 | 491,999 | +0.70% |
| 2026-06-22 | 66.78 | 67.92 | 66.39 | 66.75 | 660,198 | -0.16% |
| 2026-06-18 | 67 | 68.33 | 66.82 | 66.86 | 706,584 | +0.59% |
| 2026-06-17 | 67.78 | 69.07 | 65.97 | 66.47 | 521,046 | -2.16% |
| 2026-06-16 | 67.37 | 68.35 | 67.37 | 67.94 | 518,650 | +1.27% |
| 2026-06-15 | 67.43 | 68.43 | 66.995 | 67.09 | 418,545 | +0.34% |
| 2026-06-12 | 66.83 | 67.54 | 66.58 | 66.86 | 344,405 | +0.30% |
| 2026-06-11 | 66.62 | 67.015 | 65.33 | 66.66 | 489,877 | +0.62% |
| 2026-06-10 | 67.75 | 68.157 | 66.25 | 66.25 | 332,236 | -2.11% |
| 2026-06-09 | 65.09 | 68.23 | 65.09 | 67.68 | 539,557 | +4.19% |
| 2026-06-08 | 65.3 | 65.75 | 64.76 | 64.96 | 561,804 | -0.26% |
| 2026-06-05 | 65.58 | 66.3 | 65.02 | 65.13 | 463,097 | -0.20% |
| 2026-06-04 | 63.95 | 65.42 | 63.11 | 65.26 | 593,900 | +2.89% |
| 2026-06-03 | 62.83 | 64.12 | 62.8 | 63.43 | 430,975 | +0.46% |
| 2026-06-02 | 62.54 | 63.49 | 62.42 | 63.14 | 369,716 | +0.40% |
| 2026-06-01 | 63.38 | 63.5 | 62.52 | 62.89 | 428,016 | -0.73% |
| 2026-05-29 | 63.99 | 64.34 | 63.16 | 63.35 | 556,380 | -1.60% |
| 2026-05-28 | 63.88 | 65.09 | 63 | 64.38 | 307,223 | +0.80% |
| 2026-05-27 | 63.78 | 64.84 | 63.78 | 63.87 | 319,167 | +0.16% |
| 2026-05-26 | 63.98 | 64.32 | 63.635 | 63.77 | 447,590 | +0.13% |
| 2026-05-22 | 64.19 | 64.75 | 63.57 | 63.69 | 305,909 | -1.29% |
| 2026-05-21 | 63.49 | 64.92 | 62.5 | 64.52 | 295,185 | +0.77% |
| 2026-05-20 | 61.98 | 64.31 | 61.5 | 64.03 | 631,392 | +3.27% |
| 2026-05-19 | 63.04 | 63.32 | 61.952 | 62 | 540,574 | -2.41% |
| 2026-05-18 | 64 | 64.91 | 63.441 | 63.53 | 463,664 | -0.41% |
| 2026-05-15 | 64.32 | 64.61 | 63.31 | 63.79 | 256,139 | -1.35% |
| 2026-05-14 | 64.7 | 65.346 | 63.96 | 64.66 | 385,123 | +0.70% |
| 2026-05-13 | 63.72 | 64.22 | 63.2 | 64.21 | 330,233 | -0.11% |