Howard Hughes Inc. (HHH)
NYSE: HHH
· Real-Time Price · USD
73.48
-1.07 (-1.44%)
At close: Aug 14, 2025, 3:59 PM
73.49
0.01%
Pre-market: Aug 15, 2025, 06:20 AM EDT
HHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.83 | 73.89 | 73.03 | 73.49 | 73.49 | -1.42% | 399,324 |
| 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 |
| Aug 7, 2025 | 68.06 | 71.94 | 67.39 | 70.30 | 70.30 | 1.69% | 689,449 |
| Aug 6, 2025 | 69.50 | 69.54 | 68.87 | 69.13 | 69.13 | -0.07% | 315,300 |
| Aug 5, 2025 | 68.68 | 69.41 | 68.15 | 69.18 | 69.18 | 0.83% | 323,208 |
| Aug 4, 2025 | 68.01 | 68.80 | 67.71 | 68.61 | 68.61 | 1.43% | 282,609 |
| Aug 1, 2025 | 68.83 | 69.11 | 67.25 | 67.64 | 67.64 | -1.59% | 455,864 |
| Jul 31, 2025 | 69.50 | 70.05 | 68.68 | 68.73 | 68.73 | -1.79% | 373,606 |
| Jul 30, 2025 | 70.80 | 71.10 | 69.66 | 69.98 | 69.98 | -0.86% | 616,545 |
| Jul 29, 2025 | 69.53 | 70.65 | 69.21 | 70.59 | 70.59 | 2.51% | 409,908 |
| Jul 28, 2025 | 69.43 | 70.00 | 68.79 | 68.86 | 68.86 | -1.35% | 368,065 |
| Jul 25, 2025 | 69.75 | 69.86 | 68.93 | 69.80 | 69.80 | 0.52% | 326,661 |
| Jul 24, 2025 | 69.59 | 70.20 | 69.37 | 69.44 | 69.44 | -1.10% | 349,116 |
| Jul 23, 2025 | 71.22 | 71.22 | 69.92 | 70.21 | 70.21 | -0.48% | 378,437 |
| Jul 22, 2025 | 69.22 | 70.63 | 69.15 | 70.55 | 70.55 | 2.41% | 381,887 |
| Jul 21, 2025 | 69.00 | 69.46 | 68.60 | 68.89 | 68.89 | 0.19% | 366,719 |
| Jul 18, 2025 | 69.61 | 69.76 | 68.49 | 68.76 | 68.76 | -0.30% | 391,623 |