Howard Hughes Corporation (HHH) Historical Stock Data
76.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHH is down -0.26% a day on average. There have been 15 days where Howard Hughes Corporation closed green and 15 days where HHH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 76.40 | 76.87 | ↑$0.47 (0.62%) | 75.96 | 76.98 | 253.08K |
2025-02-05 | 76.20 | 75.91 | ↓$0.29 (-0.38%) | 75.69 | 76.40 | 206.20K |
2025-02-04 | 75.00 | 75.71 | ↑$0.71 (0.95%) | 75.00 | 76.41 | 148.34K |
2025-02-03 | 75.10 | 75.30 | ↑$0.20 (0.27%) | 74.90 | 76.35 | 175.52K |
2025-01-31 | 76.88 | 76.37 | ↓$0.51 (-0.66%) | 76.15 | 77.45 | 192.26K |
2025-01-30 | 76.68 | 76.88 | ↑$0.20 (0.26%) | 76.30 | 77.52 | 233.85K |
2025-01-29 | 75.32 | 75.99 | ↑$0.67 (0.89%) | 75.18 | 76.26 | 295.15K |
2025-01-28 | 75.84 | 75.51 | ↓$0.33 (-0.44%) | 75.06 | 76.18 | 181.30K |
2025-01-27 | 76.09 | 76.12 | ↑$0.03 (0.04%) | 75.52 | 76.97 | 281.89K |
2025-01-24 | 75.37 | 75.76 | ↑$0.39 (0.52%) | 75.20 | 76.26 | 670.42K |
2025-01-23 | 75.01 | 75.70 | ↑$0.69 (0.92%) | 74.50 | 75.93 | 457.55K |
2025-01-22 | 76.05 | 75.00 | ↓$1.05 (-1.38%) | 74.99 | 76.05 | 465.53K |
2025-01-21 | 77.33 | 76.33 | ↓$1.00 (-1.29%) | 75.87 | 77.50 | 334.77K |
2025-01-17 | 77.79 | 76.65 | ↓$1.14 (-1.47%) | 76.55 | 77.99 | 387.47K |
2025-01-16 | 77.79 | 77.49 | ↓$0.30 (-0.39%) | 77.39 | 78.22 | 307.98K |
2025-01-15 | 78.53 | 77.78 | ↓$0.75 (-0.96%) | 77.43 | 79.10 | 499.78K |
2025-01-14 | 80.00 | 77.84 | ↓$2.16 (-2.70%) | 77.05 | 80.00 | 853.76K |
2025-01-13 | 77.68 | 78.62 | ↑$0.94 (1.21%) | 76.69 | 81.00 | 1.53M |
2025-01-10 | 72.37 | 71.78 | ↓$0.59 (-0.82%) | 71.49 | 72.77 | 266.07K |
2025-01-08 | 73.97 | 73.63 | ↓$0.34 (-0.46%) | 72.83 | 74.19 | 179.87K |
2025-01-07 | 76.00 | 74.17 | ↓$1.83 (-2.41%) | 73.78 | 76.59 | 201.76K |
2025-01-06 | 76.50 | 75.34 | ↓$1.16 (-1.52%) | 75.29 | 77.47 | 137.19K |
2025-01-03 | 75.87 | 76.48 | ↑$0.61 (0.80%) | 75.33 | 76.77 | 313.82K |
2025-01-02 | 77.28 | 75.81 | ↓$1.47 (-1.90%) | 75.31 | 77.84 | 155.56K |
2024-12-31 | 76.50 | 76.92 | ↑$0.42 (0.55%) | 75.90 | 77.45 | 156.62K |
2024-12-30 | 76.54 | 76.64 | ↑$0.10 (0.13%) | 75.01 | 77.10 | 172.23K |
2024-12-27 | 76.69 | 76.66 | ↓$0.03 (-0.04%) | 76.00 | 76.97 | 289.74K |
2024-12-26 | 76.36 | 77.04 | ↑$0.68 (0.89%) | 76.13 | 77.26 | 106.46K |
2024-12-24 | 76.40 | 76.83 | ↑$0.43 (0.56%) | 75.93 | 76.87 | 43.85K |
2024-12-23 | 76.19 | 76.40 | ↑$0.21 (0.28%) | 75.71 | 77.07 | 249.82K |
Create an account or log in to view more rows.
$HHH buy SHARES
$HHH free to hold
$HHH Now I'm worried....
$HHH called it
$HHH Chill out and chill some more. It's all temporary.
$HHH HODL
$HHH no wonder price closed that way
$HHH beauty. Bag secured
$HHH good place to average up
$HHH diversified