Howard Hughes Inc. (HHH)
NYSE: HHH
· Real-Time Price · USD
80.55
1.96 (2.49%)
At close: Sep 26, 2025, 3:59 PM
80.98
0.53%
After-hours: Sep 26, 2025, 07:53 PM EDT
HHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.00 | 80.58 | 78.06 | 80.54 | 80.54 | 2.48% | 358,326 |
| Sep 25, 2025 | 79.00 | 79.55 | 78.37 | 78.59 | 78.59 | -1.26% | 297,254 |
| Sep 24, 2025 | 80.50 | 80.91 | 79.05 | 79.59 | 79.59 | -1.22% | 331,818 |
| Sep 23, 2025 | 81.30 | 81.84 | 80.52 | 80.57 | 80.57 | -0.47% | 357,565 |
| Sep 22, 2025 | 82.33 | 82.37 | 80.88 | 80.95 | 80.95 | -2.33% | 354,039 |
| Sep 19, 2025 | 83.85 | 83.85 | 82.72 | 82.88 | 82.88 | -0.94% | 569,352 |
| Sep 18, 2025 | 82.63 | 83.92 | 82.52 | 83.67 | 83.67 | 1.76% | 306,800 |
| Sep 17, 2025 | 82.37 | 84.11 | 82.00 | 82.22 | 82.22 | 0.45% | 362,733 |
| Sep 16, 2025 | 81.90 | 82.33 | 81.61 | 81.85 | 81.85 | 0.01% | 306,546 |
| Sep 15, 2025 | 82.04 | 82.34 | 81.34 | 81.84 | 81.84 | 0.36% | 292,410 |
| Sep 12, 2025 | 81.93 | 82.32 | 81.24 | 81.55 | 81.55 | -0.12% | 412,182 |
| Sep 11, 2025 | 78.91 | 81.90 | 78.89 | 81.65 | 81.65 | 3.64% | 513,226 |
| Sep 10, 2025 | 78.30 | 79.05 | 78.03 | 78.78 | 78.78 | 0.84% | 263,605 |
| Sep 9, 2025 | 78.46 | 78.95 | 77.95 | 78.12 | 78.12 | -1.05% | 369,377 |
| Sep 8, 2025 | 78.57 | 79.35 | 78.18 | 78.95 | 78.95 | 0.09% | 522,669 |
| Sep 5, 2025 | 78.74 | 79.83 | 78.00 | 78.88 | 78.88 | 1.49% | 376,280 |
| 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 |