HHH
Howard Hughes Holdings Inc. NYQ · HHH
$70.32
-1.73
(-2.40%)
Neutral · -0.33σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HHH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $72.22 | $72.60 | $70.09 | $70.32 | 0.4M |
| 2026-07-16 | $71.36 | $72.59 | $71.09 | $72.05 | 0.3M |
| 2026-07-15 | $72.27 | $73.75 | $72.19 | $72.83 | 0.3M |
| 2026-07-14 | $71.85 | $72.90 | $71.60 | $72.05 | 0.3M |
| 2026-07-13 | $72.21 | $73.36 | $71.64 | $71.67 | 0.2M |
| 2026-07-10 | $72.98 | $73.15 | $71.82 | $72.05 | 0.3M |
| 2026-07-09 | $72.17 | $72.99 | $71.84 | $72.04 | 0.2M |
| 2026-07-08 | $73.56 | $73.56 | $71.59 | $72.26 | 0.4M |
| 2026-07-07 | $74.94 | $75.54 | $73.67 | $73.88 | 0.4M |
| 2026-07-06 | $74.42 | $75.24 | $74.27 | $74.76 | 0.4M |
| 2026-07-02 | $72.76 | $74.59 | $72.65 | $74.21 | 0.5M |
| 2026-07-01 | $71.65 | $73.38 | $71.50 | $72.53 | 0.4M |
| 2026-06-30 | $71.85 | $72.31 | $71.36 | $71.49 | 0.3M |
| 2026-06-29 | $72.09 | $72.64 | $71.76 | $72.13 | 0.4M |
| 2026-06-26 | $69.96 | $72.37 | $69.85 | $72.37 | 0.5M |
| 2026-06-25 | $70.00 | $70.65 | $69.55 | $69.96 | 0.4M |
| 2026-06-24 | $67.70 | $71.05 | $67.70 | $69.89 | 0.5M |
| 2026-06-23 | $66.80 | $67.26 | $66.27 | $67.22 | 0.5M |
| 2026-06-22 | $66.78 | $67.92 | $66.39 | $66.75 | 0.7M |
| 2026-06-18 | $67.00 | $68.33 | $66.82 | $66.86 | 0.7M |
| 2026-06-17 | $67.78 | $69.07 | $65.97 | $66.47 | 0.5M |
| 2026-06-16 | $67.37 | $68.35 | $67.37 | $67.94 | 0.5M |
| 2026-06-15 | $67.43 | $68.43 | $67.00 | $67.09 | 0.4M |
| 2026-06-12 | $66.83 | $67.54 | $66.58 | $66.86 | 0.3M |
| 2026-06-11 | $66.62 | $67.02 | $65.33 | $66.66 | 0.5M |
| 2026-06-10 | $67.75 | $68.16 | $66.25 | $66.25 | 0.3M |
| 2026-06-09 | $65.09 | $68.23 | $65.09 | $67.68 | 0.6M |
| 2026-06-08 | $65.30 | $65.75 | $64.76 | $64.96 | 0.6M |
| 2026-06-05 | $65.58 | $66.30 | $65.02 | $65.13 | 0.5M |
| 2026-06-04 | $63.95 | $65.42 | $63.11 | $65.26 | 0.6M |
| 2026-06-03 | $62.83 | $64.12 | $62.80 | $63.43 | 0.4M |
| 2026-06-02 | $62.54 | $63.49 | $62.42 | $63.14 | 0.4M |
| 2026-06-01 | $63.38 | $63.50 | $62.52 | $62.89 | 0.4M |
| 2026-05-29 | $63.99 | $64.34 | $63.16 | $63.35 | 0.6M |
| 2026-05-28 | $63.88 | $65.09 | $63.00 | $64.38 | 0.3M |
| 2026-05-27 | $63.78 | $64.84 | $63.78 | $63.87 | 0.3M |
| 2026-05-26 | $63.98 | $64.32 | $63.64 | $63.77 | 0.4M |
| 2026-05-22 | $64.19 | $64.75 | $63.57 | $63.69 | 0.3M |
| 2026-05-21 | $63.49 | $64.92 | $62.50 | $64.52 | 0.3M |
| 2026-05-20 | $61.98 | $64.31 | $61.50 | $64.03 | 0.6M |
| 2026-05-19 | $63.04 | $63.32 | $61.95 | $62.00 | 0.5M |
| 2026-05-18 | $64.00 | $64.91 | $63.44 | $63.53 | 0.5M |
| 2026-05-15 | $64.32 | $64.61 | $63.31 | $63.79 | 0.3M |
| 2026-05-14 | $64.70 | $65.35 | $63.96 | $64.66 | 0.4M |
| 2026-05-13 | $63.72 | $64.22 | $63.20 | $64.21 | 0.3M |
| 2026-05-12 | $64.49 | $64.69 | $63.11 | $64.28 | 0.4M |
| 2026-05-11 | $66.09 | $66.85 | $64.21 | $64.28 | 0.5M |
| 2026-05-08 | $64.82 | $66.21 | $64.24 | $65.77 | 0.6M |
| 2026-05-07 | $64.49 | $65.00 | $63.38 | $63.52 | 0.7M |
| 2026-05-06 | $64.23 | $64.78 | $63.84 | $64.12 | 0.4M |
| 2026-05-05 | $61.86 | $63.80 | $61.75 | $63.33 | 0.4M |
| 2026-05-04 | $62.16 | $62.53 | $61.32 | $61.74 | 0.7M |
| 2026-05-01 | $62.82 | $62.94 | $62.15 | $62.32 | 0.6M |
| 2026-04-30 | $62.30 | $62.39 | $61.41 | $62.27 | 0.6M |
| 2026-04-29 | $63.60 | $64.03 | $62.16 | $62.20 | 0.6M |
| 2026-04-28 | $64.00 | $64.48 | $63.29 | $63.98 | 0.6M |
| 2026-04-27 | $64.00 | $64.74 | $63.72 | $63.79 | 0.4M |
| 2026-04-24 | $64.06 | $64.27 | $63.36 | $64.07 | 0.4M |
| 2026-04-23 | $64.71 | $64.81 | $63.25 | $64.07 | 0.4M |
| 2026-04-22 | $66.24 | $66.69 | $64.58 | $64.72 | 0.6M |
| 2026-04-21 | $67.85 | $68.25 | $65.47 | $65.86 | 0.6M |
| 2026-04-20 | $65.53 | $67.66 | $65.48 | $67.45 | 0.4M |
| 2026-04-17 | $65.22 | $66.91 | $65.22 | $65.94 | 0.3M |
| 2026-04-16 | $65.26 | $65.80 | $64.15 | $64.76 | 0.3M |
| 2026-04-15 | $65.11 | $65.53 | $64.86 | $65.05 | 0.4M |
| 2026-04-14 | $64.49 | $65.29 | $64.30 | $64.99 | 0.4M |
| 2026-04-13 | $63.20 | $64.34 | $62.44 | $64.34 | 0.3M |
| 2026-04-10 | $63.48 | $64.16 | $63.26 | $63.46 | 0.2M |
| 2026-04-09 | $63.02 | $63.84 | $62.71 | $63.45 | 0.3M |
| 2026-04-08 | $65.89 | $66.13 | $63.24 | $63.41 | 0.5M |
| 2026-04-07 | $63.63 | $64.11 | $63.34 | $63.64 | 0.4M |
| 2026-04-06 | $62.51 | $64.22 | $62.50 | $64.06 | 0.3M |
| 2026-04-02 | $62.10 | $63.70 | $62.07 | $62.81 | 0.3M |
| 2026-04-01 | $63.54 | $63.75 | $62.74 | $63.05 | 0.5M |
| 2026-03-31 | $63.33 | $64.49 | $62.57 | $63.26 | 0.4M |
| 2026-03-30 | $62.60 | $63.68 | $62.16 | $62.40 | 0.6M |
| 2026-03-27 | $63.87 | $63.96 | $62.24 | $62.30 | 0.5M |
| 2026-03-26 | $63.50 | $64.55 | $63.50 | $64.20 | 0.3M |
| 2026-03-25 | $64.21 | $64.98 | $62.96 | $63.87 | 0.4M |
| 2026-03-24 | $63.21 | $64.56 | $63.00 | $63.99 | 0.5M |
| 2026-03-23 | $63.50 | $64.90 | $62.66 | $64.17 | 0.7M |
| 2026-03-20 | $62.00 | $62.07 | $61.01 | $61.65 | 0.8M |
| 2026-03-19 | $62.15 | $62.58 | $61.42 | $62.06 | 0.7M |
| 2026-03-18 | $63.85 | $64.75 | $62.70 | $62.72 | 0.6M |
| 2026-03-17 | $64.76 | $65.94 | $64.12 | $64.76 | 0.4M |
| 2026-03-16 | $64.80 | $65.01 | $63.28 | $63.36 | 0.4M |
| 2026-03-13 | $63.00 | $63.97 | $62.64 | $63.89 | 0.7M |
| 2026-03-12 | $62.95 | $63.53 | $61.60 | $61.81 | 0.8M |
| 2026-03-11 | $64.75 | $64.79 | $62.88 | $63.47 | 0.9M |
| 2026-03-10 | $67.75 | $67.75 | $64.44 | $64.58 | 1.4M |
| 2026-03-09 | $68.75 | $69.01 | $66.40 | $67.46 | 1.0M |
| 2026-03-06 | $70.00 | $70.44 | $68.53 | $69.42 | 0.7M |
| 2026-03-05 | $71.11 | $71.53 | $70.01 | $70.77 | 0.5M |
| 2026-03-04 | $72.00 | $72.62 | $70.55 | $71.40 | 0.5M |
| 2026-03-03 | $71.00 | $72.47 | $70.30 | $71.70 | 0.5M |
| 2026-03-02 | $70.99 | $73.28 | $70.82 | $72.64 | 0.4M |
| 2026-02-27 | $72.11 | $72.85 | $71.25 | $72.37 | 0.4M |
| 2026-02-26 | $73.01 | $73.58 | $72.10 | $72.57 | 0.4M |
| 2026-02-25 | $73.09 | $73.36 | $71.59 | $72.77 | 0.5M |
| 2026-02-24 | $72.00 | $73.11 | $71.51 | $72.82 | 0.6M |
| 2026-02-23 | $74.50 | $74.50 | $72.15 | $72.62 | 0.8M |
| 2026-02-20 | $80.37 | $82.87 | $74.21 | $74.26 | 1.4M |
| 2026-02-19 | $82.58 | $82.86 | $81.74 | $82.25 | 0.3M |
| 2026-02-18 | $82.38 | $83.92 | $82.38 | $83.03 | 0.2M |
| 2026-02-17 | $82.50 | $82.90 | $81.35 | $82.76 | 0.2M |
| 2026-02-13 | $81.37 | $83.11 | $80.75 | $82.15 | 0.3M |
| 2026-02-12 | $84.37 | $84.40 | $79.91 | $80.77 | 0.5M |
| 2026-02-11 | $84.71 | $84.98 | $82.94 | $83.53 | 0.4M |
| 2026-02-10 | $84.43 | $85.56 | $83.41 | $84.82 | 0.4M |
| 2026-02-09 | $81.49 | $84.31 | $81.22 | $84.28 | 0.4M |
| 2026-02-06 | $80.55 | $82.46 | $80.55 | $82.04 | 0.4M |
| 2026-02-05 | $81.64 | $82.42 | $79.64 | $80.04 | 0.3M |
| 2026-02-04 | $80.46 | $82.06 | $80.00 | $81.77 | 0.4M |
| 2026-02-03 | $79.76 | $80.64 | $78.90 | $80.05 | 0.4M |
| 2026-02-02 | $81.10 | $81.95 | $79.50 | $79.64 | 0.4M |
| 2026-01-30 | $82.68 | $82.80 | $80.85 | $81.66 | 0.3M |
| 2026-01-29 | $80.79 | $83.11 | $79.61 | $83.11 | 0.4M |
| 2026-01-28 | $81.01 | $81.36 | $79.91 | $80.30 | 0.4M |
| 2026-01-27 | $80.95 | $81.08 | $80.25 | $80.74 | 0.4M |
| 2026-01-26 | $81.63 | $81.85 | $80.52 | $81.08 | 0.3M |
| 2026-01-23 | $82.46 | $82.58 | $80.55 | $81.10 | 0.2M |
| 2026-01-22 | $83.18 | $84.14 | $82.33 | $82.71 | 0.3M |
| 2026-01-21 | $82.15 | $82.86 | $81.22 | $82.79 | 0.4M |
| 2026-01-20 | $83.00 | $83.59 | $81.76 | $81.89 | 0.3M |