Howard Hughes Holdings Inc.HHHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $82.82 | $83.73 | $82.61 | $83.67 | 161,364 |
| 1/15/2026 | $82.03 | $83.46 | $81.81 | $83.42 | 290,661 |
| 1/14/2026 | $81.01 | $82.06 | $80.99 | $81.92 | 321,700 |
| 1/13/2026 | $82.13 | $82.71 | $80.95 | $81.48 | 280,827 |
| 1/12/2026 | $82.20 | $82.94 | $81.48 | $82.58 | 405,248 |
| 1/9/2026 | $82.37 | $82.97 | $81.05 | $82.61 | 291,224 |
| 1/8/2026 | $80.05 | $82.75 | $80.00 | $82.34 | 322,904 |
| 1/7/2026 | $81.64 | $82.00 | $80.44 | $80.56 | 404,000 |
| 1/6/2026 | $79.22 | $81.39 | $78.53 | $81.34 | 397,605 |
| 1/5/2026 | $79.00 | $79.57 | $78.31 | $79.21 | 331,134 |
| 1/2/2026 | $79.74 | $79.74 | $78.60 | $78.81 | 382,214 |
| 12/31/2025 | $80.29 | $80.56 | $79.67 | $79.77 | 385,719 |
| 12/30/2025 | $80.27 | $80.86 | $79.70 | $80.16 | 279,020 |
| 12/29/2025 | $79.15 | $79.77 | $78.64 | $79.29 | 341,500 |
| 12/26/2025 | $78.43 | $79.19 | $78.25 | $78.90 | 281,200 |
| 12/24/2025 | $78.08 | $78.87 | $77.81 | $78.71 | 179,809 |
| 12/23/2025 | $78.90 | $79.23 | $77.47 | $78.11 | 506,600 |
| 12/22/2025 | $79.84 | $80.91 | $78.26 | $78.75 | 892,503 |
| 12/19/2025 | $83.80 | $84.23 | $78.11 | $78.46 | 1.29M |
| 12/18/2025 | $85.29 | $87.00 | $83.58 | $83.80 | 625,300 |
| 12/17/2025 | $83.42 | $84.55 | $82.92 | $82.97 | 234,000 |
| 12/16/2025 | $84.63 | $84.80 | $83.47 | $83.53 | 329,400 |
| 12/15/2025 | $85.19 | $85.46 | $84.13 | $84.78 | 256,903 |
| 12/12/2025 | $85.37 | $85.63 | $84.41 | $84.57 | 187,800 |
| 12/11/2025 | $85.40 | $86.00 | $84.91 | $85.20 | 278,600 |
| 12/10/2025 | $84.63 | $85.69 | $84.33 | $85.31 | 266,048 |
| 12/9/2025 | $85.14 | $86.59 | $84.35 | $84.54 | 272,900 |
| 12/8/2025 | $86.53 | $86.53 | $84.43 | $84.48 | 489,400 |
| 12/5/2025 | $87.04 | $88.25 | $86.03 | $86.39 | 477,437 |
| 12/4/2025 | $87.38 | $87.91 | $86.57 | $87.18 | 252,731 |
| 12/3/2025 | $88.07 | $89.19 | $87.16 | $87.67 | 188,616 |
| 12/2/2025 | $89.88 | $90.42 | $87.98 | $88.09 | 509,300 |
| 12/1/2025 | $88.42 | $90.09 | $88.02 | $89.85 | 533,929 |
| 11/28/2025 | $89.81 | $89.81 | $88.48 | $89.53 | 272,825 |
| 11/26/2025 | $87.98 | $91.07 | $87.98 | $89.71 | 334,841 |
| 11/25/2025 | $85.60 | $88.40 | $85.16 | $88.32 | 386,070 |
| 11/24/2025 | $84.64 | $85.74 | $84.00 | $84.94 | 261,900 |
| 11/21/2025 | $83.01 | $84.80 | $82.48 | $84.57 | 390,900 |
| 11/20/2025 | $83.99 | $85.00 | $82.50 | $82.74 | 327,622 |
| 11/19/2025 | $82.99 | $84.50 | $82.01 | $83.06 | 232,492 |
| 11/18/2025 | $83.00 | $83.90 | $80.89 | $82.76 | 530,600 |
| 11/17/2025 | $85.93 | $85.93 | $83.01 | $83.09 | 396,038 |
| 11/14/2025 | $85.86 | $86.79 | $85.31 | $85.93 | 441,400 |
| 11/13/2025 | $87.51 | $88.40 | $86.77 | $87.05 | 380,252 |
| 11/12/2025 | $89.51 | $89.67 | $87.73 | $87.89 | 388,007 |
| 11/11/2025 | $89.02 | $89.91 | $88.27 | $89.18 | 541,111 |
| 11/10/2025 | $83.05 | $90.27 | $82.55 | $89.14 | 785,886 |
| 11/7/2025 | $78.00 | $80.27 | $78.00 | $80.09 | 312,109 |
| 11/6/2025 | $78.25 | $79.42 | $78.25 | $78.25 | 287,325 |
| 11/5/2025 | $78.07 | $79.14 | $78.00 | $78.34 | 291,769 |
| 11/4/2025 | $77.78 | $78.38 | $77.50 | $78.06 | 333,400 |
| 11/3/2025 | $78.24 | $79.02 | $77.81 | $78.40 | 475,338 |
| 10/31/2025 | $78.50 | $79.51 | $78.50 | $79.28 | 308,100 |
| 10/30/2025 | $78.54 | $79.76 | $78.50 | $78.68 | 262,702 |
| 10/29/2025 | $80.49 | $81.31 | $78.62 | $78.88 | 276,913 |
| 10/28/2025 | $82.10 | $82.26 | $80.45 | $80.77 | 237,264 |
| 10/27/2025 | $83.05 | $83.05 | $81.53 | $82.14 | 240,334 |
| 10/24/2025 | $82.16 | $82.45 | $81.62 | $81.69 | 238,636 |
| 10/23/2025 | $81.17 | $81.70 | $80.24 | $81.35 | 158,010 |
| 10/22/2025 | $80.99 | $81.71 | $80.66 | $80.90 | 226,610 |
| 10/21/2025 | $80.46 | $81.32 | $80.21 | $80.97 | 227,645 |
| 10/20/2025 | $80.26 | $80.71 | $79.88 | $80.56 | 196,183 |