Howard Hughes Inc. (HHH)
77.64
-1.56 (-1.97%)
At close: Mar 03, 2025, 3:59 PM
77.48
-0.21%
After-hours: Mar 03, 2025, 07:00 PM EST
HHH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 78.19 | 79.55 | 76.67 | 77.48 | -1.72 | -2.17% | 932,320 |
| Feb 28, 2025 | 77.35 | 79.61 | 77.25 | 79.20 | 1.78 | 2.30% | 877,043 |
| Feb 27, 2025 | 76.18 | 78.56 | 75.12 | 77.42 | 3.32 | 4.48% | 873,254 |
| Feb 26, 2025 | 75.70 | 75.85 | 73.66 | 74.10 | -1.36 | -1.80% | 480,700 |
| Feb 25, 2025 | 73.64 | 75.70 | 73.53 | 75.46 | 1.69 | 2.29% | 752,091 |
| Feb 24, 2025 | 73.25 | 74.35 | 72.72 | 73.77 | 0.57 | 0.78% | 452,233 |
| Feb 21, 2025 | 74.10 | 74.30 | 72.12 | 73.20 | -0.69 | -0.93% | 624,108 |
| Feb 20, 2025 | 73.47 | 74.50 | 73.25 | 73.89 | 0.42 | 0.57% | 756,000 |
| Feb 19, 2025 | 75.76 | 76.00 | 72.85 | 73.47 | -7.13 | -8.85% | 3,098,715 |
| Feb 18, 2025 | 75.48 | 81.22 | 75.16 | 80.60 | 5.11 | 6.77% | 2,835,100 |
| Feb 14, 2025 | 75.10 | 75.74 | 75.02 | 75.49 | 0.45 | 0.60% | 168,760 |
| Feb 13, 2025 | 75.32 | 75.49 | 74.70 | 75.04 | -0.32 | -0.42% | 229,000 |
| Feb 12, 2025 | 75.00 | 75.73 | 74.89 | 75.36 | -0.42 | -0.55% | 146,600 |
| Feb 11, 2025 | 75.38 | 75.99 | 75.38 | 75.78 | 0.18 | 0.24% | 177,713 |
| Feb 10, 2025 | 76.54 | 76.99 | 75.47 | 75.60 | -1.06 | -1.38% | 166,042 |
| Feb 7, 2025 | 77.06 | 77.29 | 76.12 | 76.66 | -0.21 | -0.27% | 136,035 |
| Feb 6, 2025 | 76.40 | 76.98 | 75.96 | 76.87 | 0.96 | 1.26% | 253,100 |
| Feb 5, 2025 | 76.20 | 76.40 | 75.69 | 75.91 | 0.20 | 0.26% | 206,204 |
| Feb 4, 2025 | 75.00 | 76.41 | 75.00 | 75.71 | 0.41 | 0.54% | 148,340 |
| Feb 3, 2025 | 75.10 | 76.35 | 74.90 | 75.30 | -1.07 | -1.40% | 175,516 |
| Jan 31, 2025 | 76.88 | 77.45 | 76.15 | 76.37 | -0.51 | -0.66% | 192,300 |
| Jan 30, 2025 | 76.68 | 77.52 | 76.30 | 76.88 | 0.89 | 1.17% | 233,900 |
| Jan 29, 2025 | 75.32 | 76.26 | 75.18 | 75.99 | 0.48 | 0.64% | 295,200 |
| Jan 28, 2025 | 75.84 | 76.18 | 75.06 | 75.51 | -0.61 | -0.80% | 181,302 |
| Jan 27, 2025 | 76.09 | 76.97 | 75.52 | 76.12 | 0.36 | 0.48% | 281,900 |
| Jan 24, 2025 | 75.37 | 76.26 | 75.20 | 75.76 | 0.06 | 0.08% | 670,417 |
| Jan 23, 2025 | 75.01 | 75.93 | 74.50 | 75.70 | 0.70 | 0.93% | 457,560 |
| Jan 22, 2025 | 76.05 | 76.05 | 74.99 | 75.00 | -1.33 | -1.74% | 465,534 |
| Jan 21, 2025 | 77.33 | 77.50 | 75.87 | 76.33 | -0.32 | -0.42% | 334,768 |
| Jan 17, 2025 | 77.79 | 77.99 | 76.55 | 76.65 | -0.84 | -1.08% | 387,477 |
| Jan 16, 2025 | 77.79 | 78.22 | 77.39 | 77.49 | -0.29 | -0.37% | 308,140 |
| Jan 15, 2025 | 78.53 | 79.10 | 77.43 | 77.78 | -0.06 | -0.08% | 499,776 |
| Jan 14, 2025 | 80.00 | 80.00 | 77.05 | 77.84 | -0.78 | -0.99% | 853,902 |
| Jan 13, 2025 | 77.68 | 81.00 | 76.69 | 78.62 | 6.84 | 9.53% | 1,525,606 |
| Jan 10, 2025 | 72.37 | 72.77 | 71.49 | 71.78 | -1.85 | -2.51% | 266,100 |
| Jan 8, 2025 | 73.97 | 74.19 | 72.83 | 73.63 | -0.54 | -0.73% | 179,868 |
| Jan 7, 2025 | 76.00 | 76.59 | 73.78 | 74.17 | -1.17 | -1.55% | 201,800 |
| Jan 6, 2025 | 76.50 | 77.47 | 75.29 | 75.34 | -1.14 | -1.49% | 137,191 |
| Jan 3, 2025 | 75.87 | 76.77 | 75.33 | 76.48 | 0.67 | 0.88% | 313,818 |
| Jan 2, 2025 | 77.28 | 77.84 | 75.31 | 75.81 | -1.11 | -1.44% | 155,600 |
| Dec 31, 2024 | 76.50 | 77.45 | 75.90 | 76.92 | 0.28 | 0.37% | 156,617 |
| Dec 30, 2024 | 76.54 | 77.10 | 75.01 | 76.64 | -0.02 | -0.03% | 172,232 |
| Dec 27, 2024 | 76.69 | 76.97 | 76.00 | 76.66 | -0.38 | -0.49% | 289,740 |
| Dec 26, 2024 | 76.36 | 77.26 | 76.13 | 77.04 | 0.21 | 0.27% | 106,500 |
| Dec 24, 2024 | 76.40 | 76.87 | 75.93 | 76.83 | 0.43 | 0.56% | 43,900 |
| Dec 23, 2024 | 76.19 | 77.07 | 75.71 | 76.40 | -0.18 | -0.24% | 249,817 |
| Dec 20, 2024 | 75.72 | 77.92 | 75.65 | 76.58 | 1.26 | 1.67% | 670,046 |
| Dec 19, 2024 | 76.40 | 77.61 | 75.30 | 75.32 | -0.89 | -1.17% | 365,115 |
| Dec 18, 2024 | 80.00 | 80.29 | 76.16 | 76.21 | -3.57 | -4.47% | 270,500 |
| Dec 17, 2024 | 81.29 | 82.30 | 79.63 | 79.78 | -2.00 | -2.45% | 255,300 |