Howard Hughes Inc. (HHH)
NYSE: HHH
· Real-Time Price · USD
78.92
1.20 (1.54%)
At close: Sep 05, 2025, 3:59 PM
78.57
-0.44%
After-hours: Sep 05, 2025, 07:51 PM EDT
HHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.74 | 79.83 | 78.00 | 78.88 | 78.88 | 1.49% | 370,982 |
| Sep 4, 2025 | 76.53 | 77.85 | 76.08 | 77.72 | 77.72 | 1.55% | 280,549 |
| Sep 3, 2025 | 75.30 | 76.61 | 74.96 | 76.53 | 76.53 | 2.31% | 370,912 |
| Sep 2, 2025 | 75.56 | 75.99 | 74.70 | 74.80 | 74.80 | -1.93% | 303,100 |
| Aug 29, 2025 | 75.95 | 76.31 | 75.55 | 76.27 | 76.27 | 0.95% | 277,100 |
| Aug 28, 2025 | 75.48 | 75.68 | 74.43 | 75.55 | 75.55 | -0.18% | 305,917 |
| Aug 27, 2025 | 74.92 | 75.85 | 74.90 | 75.69 | 75.69 | 0.99% | 292,400 |
| Aug 26, 2025 | 74.97 | 75.75 | 74.75 | 74.95 | 74.95 | -0.20% | 425,600 |
| Aug 25, 2025 | 75.38 | 75.55 | 74.81 | 75.10 | 75.10 | -0.52% | 290,900 |
| Aug 22, 2025 | 73.26 | 75.60 | 72.99 | 75.49 | 75.49 | 3.95% | 325,439 |
| Aug 21, 2025 | 73.11 | 73.76 | 72.58 | 72.62 | 72.62 | -1.36% | 237,134 |
| Aug 20, 2025 | 74.31 | 74.46 | 73.57 | 73.62 | 73.62 | -1.02% | 322,308 |
| Aug 19, 2025 | 73.66 | 74.79 | 73.12 | 74.38 | 74.38 | 1.49% | 365,598 |
| Aug 18, 2025 | 74.16 | 74.50 | 73.18 | 73.29 | 73.29 | -0.62% | 308,832 |
| Aug 15, 2025 | 73.50 | 74.12 | 73.26 | 73.75 | 73.75 | 0.35% | 300,044 |
| Aug 14, 2025 | 73.83 | 73.89 | 73.03 | 73.49 | 73.49 | -1.42% | 399,422 |
| Aug 13, 2025 | 72.50 | 74.80 | 72.47 | 74.55 | 74.55 | 3.04% | 407,373 |
| Aug 12, 2025 | 70.84 | 72.38 | 70.42 | 72.35 | 72.35 | 2.95% | 319,117 |
| Aug 11, 2025 | 71.11 | 71.83 | 70.28 | 70.28 | 70.28 | -1.14% | 523,520 |
| Aug 8, 2025 | 70.98 | 72.28 | 70.43 | 71.09 | 71.09 | 1.12% | 453,959 |