Howard Hughes Inc. (HHH)
70.44
-4.37 (-5.84%)
At close: Apr 03, 2025, 3:59 PM
71.18
1.05%
After-hours: Apr 03, 2025, 08:00 PM EDT
Howard Hughes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 73.36 | 73.84 | 70.20 | 70.58 | -4.23 | -5.65% | 294,688 |
| Apr 2, 2025 | 73.38 | 75.22 | 73.18 | 74.81 | 0.93 | 1.26% | 180,098 |
| Apr 1, 2025 | 74.06 | 74.86 | 73.39 | 73.88 | -0.20 | -0.27% | 245,100 |
| Mar 31, 2025 | 73.71 | 74.21 | 72.90 | 74.08 | -0.30 | -0.40% | 277,900 |
| Mar 28, 2025 | 75.30 | 75.47 | 74.00 | 74.38 | -1.10 | -1.46% | 187,331 |
| Mar 27, 2025 | 75.75 | 75.90 | 75.00 | 75.48 | 0.04 | 0.05% | 184,300 |
| Mar 26, 2025 | 76.17 | 76.45 | 75.13 | 75.44 | -0.27 | -0.36% | 156,600 |
| Mar 25, 2025 | 76.37 | 76.44 | 75.22 | 75.71 | -0.54 | -0.71% | 213,267 |
| Mar 24, 2025 | 75.46 | 76.25 | 74.85 | 76.25 | 1.26 | 1.68% | 352,177 |
| Mar 21, 2025 | 75.65 | 75.65 | 74.01 | 74.99 | -0.65 | -0.86% | 363,000 |
| Mar 20, 2025 | 74.35 | 75.79 | 73.75 | 75.64 | 1.02 | 1.37% | 244,600 |
| Mar 19, 2025 | 74.62 | 75.01 | 73.92 | 74.62 | 0.18 | 0.24% | 184,409 |
| Mar 18, 2025 | 74.09 | 74.69 | 74.02 | 74.44 | -0.05 | -0.07% | 151,605 |
| Mar 17, 2025 | 73.14 | 74.64 | 73.14 | 74.49 | 1.11 | 1.51% | 173,436 |
| Mar 14, 2025 | 72.43 | 73.46 | 71.73 | 73.38 | 1.46 | 2.03% | 226,800 |
| Mar 13, 2025 | 73.11 | 73.70 | 71.50 | 71.92 | -1.13 | -1.55% | 279,500 |
| Mar 12, 2025 | 72.99 | 73.63 | 72.22 | 73.05 | 0.23 | 0.32% | 267,800 |
| Mar 11, 2025 | 73.20 | 73.92 | 71.81 | 72.82 | -0.53 | -0.72% | 264,791 |
| Mar 10, 2025 | 74.46 | 75.28 | 73.13 | 73.35 | -1.58 | -2.11% | 342,757 |
| Mar 7, 2025 | 74.92 | 75.55 | 73.39 | 74.93 | 0.08 | 0.11% | 349,900 |
| Mar 6, 2025 | 76.97 | 77.40 | 74.68 | 74.85 | -2.71 | -3.49% | 361,798 |
| Mar 5, 2025 | 76.85 | 78.17 | 76.58 | 77.56 | 0.82 | 1.07% | 428,411 |
| Mar 4, 2025 | 76.89 | 78.12 | 75.05 | 76.74 | -0.74 | -0.96% | 625,112 |
| Mar 3, 2025 | 78.19 | 79.55 | 76.67 | 77.48 | -1.72 | -2.17% | 934,071 |
| 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 |