NYSE - Delayed Quote USD

Howard Hughes Holdings Inc. (HHH)

Compare
76.04 -0.16 (-0.21%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 75.99 76.51 75.75 76.04 76.04 221,200
Oct 30, 2024 74.59 76.63 74.56 76.20 76.20 152,200
Oct 29, 2024 75.48 75.75 74.99 75.18 75.18 145,300
Oct 28, 2024 75.99 76.51 75.63 75.84 75.84 129,600
Oct 25, 2024 76.12 76.39 75.07 75.15 75.15 213,200
Oct 24, 2024 76.98 77.30 76.00 76.22 76.22 153,600
Oct 23, 2024 76.47 77.57 76.31 76.92 76.92 189,100
Oct 22, 2024 75.82 77.28 75.71 76.99 76.99 251,100
Oct 21, 2024 77.50 77.56 75.55 76.36 76.36 229,300
Oct 18, 2024 76.52 78.07 76.09 78.03 78.03 190,800
Oct 17, 2024 76.84 76.98 76.50 76.52 76.52 276,700
Oct 16, 2024 77.33 77.58 76.76 77.09 77.09 215,500
Oct 15, 2024 77.28 77.95 76.56 76.67 76.67 238,300
Oct 14, 2024 76.91 77.52 76.52 77.03 77.03 109,900
Oct 11, 2024 75.95 76.94 75.50 76.92 76.92 94,300
Oct 10, 2024 75.19 75.82 74.80 75.74 75.74 142,400
Oct 9, 2024 75.28 76.37 75.26 75.78 75.78 118,500
Oct 8, 2024 75.01 76.09 74.83 75.65 75.65 140,500
Oct 7, 2024 76.36 76.63 74.95 75.38 75.38 163,400
Oct 4, 2024 77.00 77.18 76.13 76.51 76.51 120,500
Oct 3, 2024 77.00 77.00 75.94 76.58 76.58 161,800
Oct 2, 2024 76.81 77.55 76.78 77.06 77.06 116,600
Oct 1, 2024 77.06 78.00 76.58 77.33 77.33 164,900
Sep 30, 2024 77.46 78.35 77.12 77.43 77.43 183,500
Sep 27, 2024 77.46 77.94 76.86 77.74 77.74 167,900
Sep 26, 2024 77.27 77.58 76.79 76.99 76.99 148,100
Sep 25, 2024 76.93 77.21 76.30 76.52 76.52 148,500
Sep 24, 2024 77.20 77.82 77.06 77.33 77.33 142,900
Sep 23, 2024 77.41 77.88 77.15 77.24 77.24 155,800
Sep 20, 2024 76.86 77.44 76.22 77.06 77.06 354,600
Sep 19, 2024 77.57 77.68 76.48 77.48 77.48 312,800
Sep 18, 2024 75.72 77.89 74.78 75.93 75.93 161,000
Sep 17, 2024 75.25 76.11 74.94 75.19 75.19 199,200
Sep 16, 2024 75.82 75.92 74.48 75.00 75.00 266,600
Sep 13, 2024 74.80 75.71 74.29 75.69 75.69 164,200
Sep 12, 2024 73.76 74.36 73.00 74.06 74.06 120,100
Sep 11, 2024 72.09 73.24 70.87 73.20 73.20 153,100
Sep 10, 2024 71.97 72.99 71.50 72.91 72.91 161,000
Sep 9, 2024 72.68 72.83 71.99 72.28 72.28 201,700
Sep 6, 2024 73.28 73.44 72.32 72.87 72.87 229,200
Sep 5, 2024 74.01 74.18 72.85 73.16 73.16 113,900
Sep 4, 2024 73.96 74.99 72.98 73.80 73.80 247,400
Sep 3, 2024 74.54 74.87 73.61 73.96 73.96 290,000
Aug 30, 2024 75.00 75.68 74.60 75.22 75.22 224,600
Aug 29, 2024 75.36 75.69 74.60 74.83 74.83 198,900
Aug 28, 2024 74.62 75.90 74.62 75.15 75.15 203,700
Aug 27, 2024 74.16 75.70 73.71 75.04 75.04 124,600
Aug 26, 2024 75.07 75.50 74.55 74.69 74.69 155,300
Aug 23, 2024 72.79 74.81 72.51 74.70 74.70 296,800
Aug 22, 2024 73.22 73.22 71.71 72.18 72.18 152,400
Aug 21, 2024 72.56 73.50 71.83 73.10 73.10 303,700
Aug 20, 2024 73.13 74.00 71.77 72.19 72.19 151,300
Aug 19, 2024 71.99 73.85 71.99 73.33 73.33 284,200
Aug 16, 2024 71.78 72.20 70.92 71.94 71.94 256,100
Aug 15, 2024 70.65 71.92 70.65 71.91 71.91 426,400
Aug 14, 2024 69.67 70.99 69.50 70.37 70.37 299,300
Aug 13, 2024 70.71 70.71 69.38 69.60 69.60 355,400
Aug 12, 2024 70.69 71.17 69.91 70.16 70.16 558,600
Aug 9, 2024 69.50 71.39 69.06 70.60 70.60 490,100
Aug 8, 2024 67.67 69.67 67.67 69.14 69.14 706,900
Aug 7, 2024 71.95 72.34 66.19 66.31 66.31 1,312,500
Aug 6, 2024 61.54 63.50 61.05 62.37 62.37 385,400
Aug 5, 2024 61.23 63.37 59.83 61.46 61.46 382,000
Aug 2, 2024 66.40 66.80 63.94 63.95 63.95 478,100
Aug 1, 2024 1049:1000 Stock Splits
Aug 1, 2024 71.18 71.18 67.50 68.39 68.39 584,400
Jul 31, 2024 70.35 72.09 69.32 70.71 70.71 659,087
Jul 30, 2024 69.78 70.79 68.98 70.32 70.32 394,949
Jul 29, 2024 70.92 70.98 69.03 69.61 69.61 434,601
Jul 26, 2024 70.52 72.07 68.22 70.89 70.89 637,792
Jul 25, 2024 65.58 67.58 65.58 67.18 67.18 395,683
Jul 24, 2024 66.52 68.05 65.48 65.51 65.51 433,342
Jul 23, 2024 67.89 68.97 66.93 67.08 67.08 270,852
Jul 22, 2024 68.48 68.59 67.37 68.45 68.45 220,395
Jul 19, 2024 67.86 68.16 67.31 68.03 68.03 226,164
Jul 18, 2024 68.71 70.23 67.31 67.85 67.85 233,298
Jul 17, 2024 69.23 70.31 68.47 68.88 68.88 330,015
Jul 16, 2024 67.75 69.77 67.70 69.62 69.62 321,833
Jul 15, 2024 68.34 69.15 67.54 67.57 67.57 204,240
Jul 12, 2024 66.97 68.46 66.83 68.27 68.27 275,363
Jul 11, 2024 64.61 66.71 64.61 66.50 66.50 295,189
Jul 10, 2024 61.69 63.45 61.68 63.36 63.36 277,146
Jul 9, 2024 61.23 62.05 61.02 61.33 61.33 355,716
Jul 8, 2024 61.56 61.88 61.19 61.26 61.26 352,674
Jul 5, 2024 61.54 62.33 61.33 61.56 61.56 263,928
Jul 3, 2024 61.35 61.96 61.10 61.77 61.77 85,179
Jul 2, 2024 60.88 61.63 60.51 61.25 61.25 188,400
Jul 1, 2024 61.53 61.81 60.39 60.73 60.73 198,051
Jun 28, 2024 62.17 62.54 61.07 61.79 61.79 540,340
Jun 27, 2024 61.22 62.14 60.68 62.10 62.10 213,472
Jun 26, 2024 60.48 61.33 60.10 61.17 61.17 287,741
Jun 25, 2024 61.62 61.62 59.89 60.44 60.44 284,384
Jun 24, 2024 61.71 62.02 60.94 61.52 61.52 301,902
Jun 21, 2024 62.23 62.28 61.30 61.68 61.68 309,665
Jun 20, 2024 62.36 62.76 61.77 61.97 61.97 312,392
Jun 18, 2024 63.59 63.91 61.89 62.35 62.35 327,917
Jun 17, 2024 63.48 64.00 63.09 63.75 63.75 195,953
Jun 14, 2024 63.89 64.56 63.66 64.18 64.18 191,338
Jun 13, 2024 64.52 64.82 63.68 64.73 64.73 129,132
Jun 12, 2024 65.27 66.13 64.50 64.58 64.58 242,214
Jun 11, 2024 63.22 63.71 62.71 63.10 63.10 164,169
Jun 10, 2024 63.25 64.46 62.92 63.78 63.78 172,665
Jun 7, 2024 63.25 63.98 62.65 63.77 63.77 186,407
Jun 6, 2024 63.58 64.91 63.58 63.91 63.91 264,348
Jun 5, 2024 63.37 64.35 62.87 64.26 64.26 231,934
Jun 4, 2024 63.60 63.94 62.96 63.13 63.13 266,866
Jun 3, 2024 64.14 64.30 63.28 63.87 63.87 294,979
May 31, 2024 63.11 63.63 62.89 63.20 63.20 197,002
May 30, 2024 61.96 62.70 61.94 62.67 62.67 192,282
May 29, 2024 61.30 61.79 61.17 61.49 61.49 359,387
May 28, 2024 62.81 63.03 61.45 61.97 61.97 365,577
May 24, 2024 62.62 63.16 62.09 62.62 62.62 240,116
May 23, 2024 63.63 63.87 61.43 62.06 62.06 297,601
May 22, 2024 63.35 63.98 62.96 63.47 63.47 276,936
May 21, 2024 63.88 64.32 62.92 63.35 63.35 260,781
May 20, 2024 64.46 64.81 63.69 64.17 64.17 314,700
May 17, 2024 64.61 64.95 64.18 64.39 64.39 228,787
May 16, 2024 64.97 64.99 64.18 64.48 64.48 238,438
May 15, 2024 65.53 66.01 64.84 64.95 64.95 389,704
May 14, 2024 64.03 64.73 63.64 64.50 64.50 311,658
May 13, 2024 63.65 64.17 63.03 63.22 63.22 253,019
May 10, 2024 64.45 64.53 62.70 63.33 63.33 507,087
May 9, 2024 60.06 64.34 59.46 64.21 64.21 513,485
May 8, 2024 62.36 63.91 62.09 63.76 63.76 495,338
May 7, 2024 63.33 64.29 63.09 63.19 63.19 395,998
May 6, 2024 64.33 64.38 63.00 63.10 63.10 409,530
May 3, 2024 65.42 65.76 63.79 63.88 63.88 405,543
May 2, 2024 63.35 64.36 63.18 63.88 63.88 306,098
May 1, 2024 62.15 64.17 61.80 62.51 62.51 433,866
Apr 30, 2024 61.96 62.99 61.78 62.12 62.12 378,584
Apr 29, 2024 62.08 62.73 61.56 62.54 62.54 409,530
Apr 26, 2024 61.09 62.34 61.01 61.41 61.41 291,727
Apr 25, 2024 60.87 61.08 60.37 60.77 60.77 328,862
Apr 24, 2024 60.85 61.38 60.22 61.25 61.25 413,621
Apr 23, 2024 58.66 61.31 58.66 61.11 61.11 770,071
Apr 22, 2024 57.57 59.08 57.31 58.90 58.90 478,764
Apr 19, 2024 57.65 58.78 57.18 57.38 57.38 467,120
Apr 18, 2024 56.71 58.24 56.24 57.84 57.84 483,274
Apr 17, 2024 57.30 57.53 56.40 56.62 56.62 564,572
Apr 16, 2024 58.07 58.37 56.71 56.94 56.94 659,611
Apr 15, 2024 61.30 61.71 58.45 58.69 58.69 657,513
Apr 12, 2024 61.82 62.03 60.98 61.29 61.29 486,421
Apr 11, 2024 62.26 62.86 60.38 62.41 62.41 737,027
Apr 10, 2024 63.63 63.87 61.13 61.33 61.33 856,194
Apr 9, 2024 64.99 66.01 64.99 65.35 65.35 390,123
Apr 8, 2024 64.09 65.09 63.76 64.51 64.51 1,351,427
Apr 5, 2024 63.79 64.77 62.97 63.63 63.63 732,202
Apr 4, 2024 66.59 66.83 64.18 64.24 64.24 537,193
Apr 3, 2024 65.75 66.70 65.75 66.22 66.22 337,778
Apr 2, 2024 67.12 67.36 65.38 66.02 66.02 412,991
Apr 1, 2024 69.38 69.94 67.68 67.70 67.70 483,064
Mar 28, 2024 69.52 69.69 68.90 69.23 69.23 380,787
Mar 27, 2024 68.83 69.06 67.80 68.88 68.88 1,023,090
Mar 26, 2024 68.15 68.52 67.56 68.06 68.06 735,454
Mar 25, 2024 67.66 68.47 67.45 67.65 67.65 293,615
Mar 22, 2024 68.49 69.03 67.45 67.69 67.69 254,592
Mar 21, 2024 68.97 69.74 68.26 68.71 68.71 310,819
Mar 20, 2024 67.71 68.78 67.30 68.36 68.36 327,183
Mar 19, 2024 67.86 68.46 67.80 67.86 67.86 286,587
Mar 18, 2024 69.25 69.49 68.25 68.38 68.38 263,928
Mar 15, 2024 69.54 70.55 69.05 69.40 69.40 491,142
Mar 14, 2024 71.90 71.90 69.67 70.32 70.32 309,035
Mar 13, 2024 71.86 72.60 71.61 71.79 71.79 198,995
Mar 12, 2024 71.76 72.07 71.39 71.92 71.92 113,502
Mar 11, 2024 72.31 72.69 71.78 71.83 71.83 98,606
Mar 8, 2024 72.30 72.65 71.57 72.21 72.21 167,525
Mar 7, 2024 72.28 72.76 71.55 71.58 71.58 141,825
Mar 6, 2024 72.28 72.28 71.21 71.60 71.60 192,911
Mar 5, 2024 71.83 72.28 70.94 71.25 71.25 240,326
Mar 4, 2024 72.90 72.99 72.01 72.45 72.45 170,148
Mar 1, 2024 73.13 73.20 72.39 73.02 73.02 180,218
Feb 29, 2024 73.92 73.95 72.47 72.83 72.83 580,936
Feb 28, 2024 74.18 75.26 72.05 72.83 72.83 287,111
Feb 27, 2024 73.06 73.71 72.66 73.00 73.00 220,185
Feb 26, 2024 73.49 74.17 72.88 72.96 72.96 207,282
Feb 23, 2024 74.64 74.64 73.59 73.67 73.67 311,763
Feb 22, 2024 73.98 74.28 73.70 74.15 74.15 176,547
Feb 21, 2024 72.65 73.72 72.52 73.67 73.67 126,300
Feb 20, 2024 72.77 73.28 72.27 72.85 72.85 173,819
Feb 16, 2024 73.98 74.62 73.32 73.56 73.56 158,924
Feb 15, 2024 73.44 74.35 73.44 74.32 74.32 160,392
Feb 14, 2024 72.92 73.45 72.32 72.76 72.76 95,879
Feb 13, 2024 72.73 72.75 71.46 72.08 72.08 198,261
Feb 12, 2024 74.46 75.88 74.46 75.17 75.17 120,845
Feb 9, 2024 74.07 74.90 73.77 74.43 74.43 208,122
Feb 8, 2024 74.22 74.80 73.31 73.90 73.90 142,244
Feb 7, 2024 73.97 73.97 73.35 73.82 73.82 193,226
Feb 6, 2024 73.38 74.12 73.22 73.97 73.97 255,222
Feb 5, 2024 73.98 74.29 72.31 73.22 73.22 258,788
Feb 2, 2024 75.82 76.02 74.75 75.10 75.10 232,353
Feb 1, 2024 76.81 77.22 75.34 77.02 77.02 258,054
Jan 31, 2024 78.07 78.65 76.25 76.34 76.34 256,900
Jan 30, 2024 79.76 79.76 78.00 78.19 78.19 151,056
Jan 29, 2024 78.45 79.79 78.34 79.69 79.69 284,384
Jan 26, 2024 79.57 79.77 78.69 78.71 78.71 100,075
Jan 25, 2024 77.92 79.37 77.24 79.29 79.29 158,609
Jan 24, 2024 79.21 79.47 77.41 77.41 77.41 162,700
Jan 23, 2024 79.84 80.05 77.71 78.06 78.06 275,572
Jan 22, 2024 78.34 80.22 78.34 79.17 79.17 154,308
Jan 19, 2024 77.04 78.25 76.47 78.12 78.12 224,171
Jan 18, 2024 76.44 76.84 75.41 76.53 76.53 193,226
Jan 17, 2024 75.73 76.24 74.93 75.77 75.77 190,918
Jan 16, 2024 78.17 78.17 76.72 76.97 76.97 407,746
Jan 12, 2024 79.86 79.98 78.02 78.32 78.32 157,665
Jan 11, 2024 79.46 79.72 78.40 78.96 78.96 136,160
Jan 10, 2024 79.97 80.31 79.68 80.10 80.10 172,036
Jan 9, 2024 79.82 80.45 79.69 79.74 79.74 138,153
Jan 8, 2024 79.08 81.27 79.08 80.81 80.81 177,386
Jan 5, 2024 78.88 80.16 78.53 79.05 79.05 334,316
Jan 4, 2024 79.13 79.57 78.61 78.76 78.76 172,980
Jan 3, 2024 78.61 80.04 78.42 79.29 79.29 172,770
Jan 2, 2024 80.71 81.52 80.27 80.75 80.75 201,093
Dec 29, 2023 82.14 82.67 81.33 81.55 81.55 238,647
Dec 28, 2023 81.89 82.65 81.79 82.51 82.51 114,131
Dec 27, 2023 81.35 82.31 81.02 82.14 82.14 121,789
Dec 26, 2023 79.95 81.36 79.72 81.15 81.15 139,202
Dec 22, 2023 79.88 80.60 79.37 79.89 79.89 167,840
Dec 21, 2023 78.56 79.81 78.45 79.80 79.80 159,553
Dec 20, 2023 79.10 80.38 77.85 77.87 77.87 225,220
Dec 19, 2023 79.18 80.54 79.13 79.41 79.41 503,835
Dec 18, 2023 79.28 79.53 78.35 79.24 79.24 242,109
Dec 15, 2023 79.38 79.38 77.93 78.90 78.90 419,810
Dec 14, 2023 78.51 80.76 78.39 79.27 79.27 658,143
Dec 13, 2023 74.12 77.65 74.12 76.96 76.96 394,004
Dec 12, 2023 73.06 74.25 72.21 74.13 74.13 299,490
Dec 11, 2023 71.49 73.02 71.46 72.91 72.91 202,247
Dec 8, 2023 71.60 72.63 71.42 71.77 71.77 296,867
Dec 7, 2023 71.59 71.88 71.15 71.67 71.67 167,525
Dec 6, 2023 72.12 72.81 71.09 71.22 71.22 351,625
Dec 5, 2023 71.89 73.12 71.41 71.93 71.93 185,883
Dec 4, 2023 71.37 72.53 71.22 72.52 72.52 381,207
Dec 1, 2023 70.08 71.78 70.08 71.61 71.61 569,922
Nov 30, 2023 70.48 70.48 69.63 70.08 70.08 234,556
Nov 29, 2023 70.54 71.48 70.17 70.54 70.54 372,500
Nov 28, 2023 69.43 69.91 68.80 69.78 69.78 253,543
Nov 27, 2023 69.77 70.32 69.54 69.65 69.65 286,587
Nov 24, 2023 69.83 70.49 69.56 70.04 70.04 117,803
Nov 22, 2023 69.82 70.10 68.96 69.49 69.49 322,777
Nov 21, 2023 69.76 69.82 68.73 69.19 69.19 284,489
Nov 20, 2023 70.64 70.71 69.83 70.38 70.38 292,671
Nov 17, 2023 70.69 71.21 69.84 70.33 70.33 244,732
Nov 16, 2023 71.21 71.33 70.34 70.55 70.55 369,143
Nov 15, 2023 70.59 71.53 70.59 71.12 71.12 544,431
Nov 14, 2023 69.61 72.32 69.16 71.00 71.00 290,993
Nov 13, 2023 66.63 67.52 66.37 66.97 66.97 213,262
Nov 10, 2023 66.80 68.04 66.41 67.27 67.27 198,681
Nov 9, 2023 69.41 69.41 66.14 66.37 66.37 256,585
Nov 8, 2023 69.36 70.36 69.14 69.58 69.58 316,274
Nov 7, 2023 67.75 69.75 66.78 69.10 69.10 350,051
Nov 6, 2023 69.21 69.23 68.38 68.57 68.57 299,490
Nov 3, 2023 68.74 70.42 68.52 69.43 69.43 365,577
Nov 2, 2023 65.78 67.66 65.55 67.38 67.38 319,316
Nov 1, 2023 63.83 65.19 62.87 64.86 64.86 185,673

Related Tickers