Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Howard Hughes Holdings (HHH) Historical Prices

HHH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202674.3577.6774.3576.2376.23+0.86%893,0701.22
Oct 29, 202674.0275.8373.7175.5875.58+2.59%762,2811.05
Oct 28, 202673.2374.1772.4873.6773.67+0.57%1,083,3661.52
Oct 27, 202672.9674.7372.7673.2573.25-0.07%5,566,2318.80
Oct 26, 202673.1674.9072.6873.3073.30+4.43%2,047,4803.38
Oct 23, 202669.5970.4368.8670.1970.19+1.01%496,9360.82
Oct 22, 202668.5470.1568.5469.4969.49+1.18%370,7430.61
Oct 21, 202669.5569.7368.6368.6868.68-0.62%337,3650.56
Oct 20, 202667.3869.6867.2069.1169.11+3.61%389,5850.65
Oct 19, 202668.6969.1566.1466.7066.70-2.90%517,4160.86
Oct 16, 202670.2070.4068.5368.6968.69-1.75%437,3550.73
Oct 15, 202670.0070.8168.8469.9169.91+2.37%839,6371.42
Oct 14, 202671.9672.0567.8168.2968.29-5.79%770,7171.31
Oct 13, 202672.8873.8671.8772.4972.49+0.21%512,2460.88
Oct 12, 202672.7173.5071.4572.3472.34-1.89%446,8100.77
Oct 09, 202671.9573.7871.8873.7373.73+2.50%436,1820.75
Oct 08, 202671.1272.0270.3271.9371.93+0.11%509,8830.89
Oct 07, 202672.3073.0071.6771.8571.85-1.95%840,7421.49
Oct 06, 202671.9374.3971.9373.2873.28+2.26%689,3891.23
Oct 05, 202671.5272.5671.1071.6671.66+0.87%831,1671.51
Oct 02, 202672.6273.7770.5871.0471.04-1.42%659,2671.21
Oct 01, 202673.5374.1270.5472.0672.06-2.12%910,8511.69
Sep 30, 202674.9875.0171.7173.6273.62-1.68%1,259,9182.43
Sep 29, 202673.8774.9372.3674.8874.88+1.26%1,129,4102.22
Sep 28, 202668.0874.3768.0073.9573.95+8.07%1,896,5053.92
Sep 25, 202666.6569.2165.5068.4368.43+5.96%1,102,4392.34
Sep 24, 202663.8365.2663.8364.5864.58+1.30%652,8951.40
Sep 23, 202665.5866.1663.7263.7563.75-3.54%576,9101.24
Sep 22, 202665.9666.4664.8366.0966.09+0.75%853,0861.86
Sep 21, 202661.0065.8761.0065.6065.60+8.93%1,436,9563.24
Sep 18, 202661.1261.5560.0960.2260.22-2.14%1,353,0503.15
Sep 17, 202662.8663.1661.5261.5461.54-0.89%769,8891.80
Sep 16, 202663.5664.2062.0062.0962.09-0.74%1,213,0292.89
Sep 15, 202660.7463.3860.2562.5562.55+2.64%972,1292.35
Sep 14, 202661.4561.8060.8860.9460.94-0.99%522,0501.26
Sep 11, 202662.1262.2961.3961.5561.55-0.13%402,8470.97
Sep 10, 202662.6262.6261.4561.6361.63-1.78%589,1031.44
Sep 09, 202664.0564.2562.3562.7562.75-2.03%644,9671.58
Sep 08, 202663.9164.3963.6064.0564.05-0.11%480,2901.19
Sep 07, 202663.3464.5463.0064.1264.12+0.00%00.00
Sep 04, 202663.3464.5463.0064.1264.12+0.96%535,2531.29
Sep 03, 202663.9364.3863.0863.5163.51+0.52%374,9640.90
Sep 02, 202663.3064.1763.1163.1863.18+0.11%453,8721.09
Sep 01, 202663.7864.4563.0263.1163.11-1.59%594,6441.43
Aug 31, 202664.3864.8363.9964.1364.13-1.03%457,4701.11
Aug 28, 202665.0665.6064.6664.8064.80-0.18%364,3240.88
Aug 27, 202665.4866.3264.9064.9264.92-1.13%551,1961.33
Aug 26, 202667.1367.5065.5565.6665.66-2.00%310,8260.75
Aug 25, 202666.8867.2066.1467.0067.00+0.37%368,8690.89
Aug 24, 202666.6967.5166.1566.7566.75+0.38%526,7861.28