HHH Historical Prices

Summary

Key Stock Metrics

56.22

(April 18, 2024)

52-Week Low

87.77

(November 27, 2024)

52-Week High

87.77

(November 27, 2024)

All-Time High

72.96

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-10-20 64.25 64.25 63.31 63.64 183271
2023-10-23 63.06 64.74 62.93 63.68 308762
2023-10-24 63.84 64.21 63.42 64.13 230700
2023-10-25 63.51 64.15 62.91 63.85 214922
2023-10-26 64.16 64.65 63.62 63.67 331006
2023-10-27 63.50 63.50 62.33 62.53 274988
2023-10-30 63.31 63.60 62.57 63.12 296933
2023-10-31 63.38 63.90 63.10 63.20 218688
2023-11-01 63.80 65.15 62.84 64.83 176961
2023-11-02 65.74 67.63 65.51 67.34 304366
2023-11-03 68.71 70.38 68.49 69.39 348467
2023-11-06 69.17 69.19 68.35 68.54 285460
2023-11-07 67.72 69.72 66.74 69.07 333740
2023-11-08 69.33 70.33 69.11 69.55 301455
2023-11-09 69.37 69.37 66.11 66.33 244782
2023-11-10 66.76 68.00 66.37 67.24 189414
2023-11-13 66.59 67.49 66.33 66.93 203263
2023-11-14 69.57 72.28 69.13 70.97 277449
2023-11-15 70.56 71.49 70.56 71.09 519017
2023-11-16 71.17 71.28 70.31 70.52 351918
2023-11-17 70.65 71.18 69.80 70.30 233283
2023-11-20 70.60 70.67 69.79 70.35 279057
2023-11-21 69.73 69.78 68.70 69.16 271181
2023-11-22 69.78 70.06 68.93 69.46 307659
2023-11-24 69.79 70.45 69.53 70.00 112289
2023-11-27 69.74 70.29 69.51 69.61 273185
2023-11-28 69.39 69.88 68.76 69.75 241714
2023-11-29 70.51 71.44 70.14 70.51 355126
2023-11-30 70.44 70.44 69.59 70.04 223605
2023-12-01 70.04 71.75 70.04 71.58 543324
2023-12-04 71.34 72.49 71.18 72.48 363413
2023-12-05 71.85 73.08 71.38 71.89 177151
2023-12-06 72.08 72.78 71.05 71.18 335170
2023-12-07 71.56 71.84 71.11 71.63 159703
2023-12-08 71.57 72.59 71.38 71.74 283004
2023-12-11 71.45 72.99 71.42 72.87 192815
2023-12-12 73.02 74.21 72.18 74.09 285480
2023-12-13 74.08 77.62 74.08 76.92 375637
2023-12-14 78.47 80.72 78.35 79.23 627433
2023-12-15 79.34 79.34 77.89 78.86 400203
2023-12-18 79.24 79.49 78.31 79.20 230756
2023-12-19 79.14 80.50 79.09 79.37 480350
2023-12-20 79.06 80.34 77.81 77.84 214690
2023-12-21 78.52 79.77 78.41 79.76 152143
2023-12-22 79.84 80.56 79.33 79.85 160023
2023-12-26 79.91 81.32 79.68 81.11 132738
2023-12-27 81.31 82.27 80.98 82.10 116100
2023-12-28 81.85 82.61 81.75 82.47 108765
2023-12-29 82.09 82.63 81.28 81.51 227494
2024-01-02 80.67 81.48 80.23 80.71 191694
2024-01-03 78.57 80.00 78.38 79.25 164718
2024-01-04 79.09 79.53 78.56 78.72 164878
2024-01-05 78.84 80.12 78.49 79.01 318709
2024-01-08 79.04 81.23 79.04 80.77 169096
2024-01-09 79.78 80.40 79.65 79.70 131689
2024-01-10 79.93 80.27 79.64 80.06 164018
2024-01-11 79.42 79.68 78.36 78.92 129833
2024-01-12 79.82 79.94 77.98 78.28 150314
2024-01-16 78.13 78.13 76.68 76.93 388670
2024-01-17 75.69 76.21 74.89 75.73 182019
2024-01-18 76.41 76.81 75.38 76.49 184276
2024-01-19 77.01 78.21 76.43 78.08 213712
2024-01-22 78.30 80.18 78.30 79.13 147100
2024-01-23 79.80 80.01 77.67 78.02 262711
2024-01-24 79.17 79.43 77.37 77.37 155069
2024-01-25 77.88 79.33 77.21 79.25 151209
2024-01-26 79.53 79.73 78.65 78.67 95360
2024-01-29 78.41 79.75 78.30 79.66 271109
2024-01-30 79.72 79.72 77.96 78.15 143984
2024-01-31 78.04 78.61 76.22 76.30 244923
2024-02-01 76.77 77.17 75.30 76.98 246010
2024-02-02 75.78 75.98 74.71 75.06 221512
2024-02-05 73.95 74.25 72.27 73.19 246690
2024-02-06 73.35 74.08 73.19 73.93 243260
2024-02-07 73.93 73.93 73.31 73.79 184162
2024-02-08 74.19 74.76 73.27 73.86 135572
2024-02-09 74.03 74.86 73.73 74.40 198437
2024-02-12 74.42 75.84 74.42 75.13 115192
2024-02-13 72.69 72.71 71.42 72.04 188970
2024-02-14 72.88 73.41 72.28 72.73 91355
2024-02-15 73.40 74.31 73.40 74.28 152931
2024-02-16 73.94 74.58 73.28 73.52 151542
2024-02-20 72.74 73.24 72.23 72.81 165748
2024-02-21 72.61 73.68 72.48 73.63 120368
2024-02-22 73.95 74.24 73.66 74.11 168273
2024-02-23 74.61 74.61 73.56 73.63 297212
2024-02-26 73.45 74.13 72.84 72.93 197565
2024-02-27 73.02 73.67 72.63 72.97 209898
2024-02-28 74.14 75.22 72.01 72.79 273675
2024-02-29 73.88 73.91 72.43 72.79 553788
2024-03-01 73.09 73.17 72.36 72.99 171832
2024-03-04 72.86 72.96 71.98 72.41 162238
2024-03-05 71.79 72.24 70.90 71.21 229080
2024-03-06 72.24 72.24 71.17 71.57 183926
2024-03-07 72.24 72.72 71.52 71.55 135166
2024-03-08 72.26 72.61 71.54 72.18 159659
2024-03-11 72.27 72.65 71.75 71.79 93985
2024-03-12 71.73 72.03 71.36 71.88 108180
2024-03-13 71.82 72.57 71.58 71.76 189739
2024-03-14 71.86 71.86 69.63 70.29 294556
2024-03-15 69.51 70.52 69.01 69.36 468212
2024-03-18 69.21 69.46 68.21 68.35 251605
2024-03-19 67.82 68.42 67.76 67.82 273178
2024-03-20 67.68 68.75 67.27 68.33 312121
2024-03-21 68.94 69.70 68.22 68.68 296311
2024-03-22 68.46 68.99 67.42 67.66 242655
2024-03-25 67.63 68.43 67.41 67.62 279946
2024-03-26 68.12 68.49 67.53 68.02 701066
2024-03-27 68.79 69.02 67.76 68.85 975258
2024-03-28 69.49 69.65 68.87 69.19 362978
2024-04-01 69.35 69.91 67.65 67.67 460593
2024-04-02 67.09 67.33 65.35 65.98 393718
2024-04-03 65.72 66.67 65.72 66.19 321962
2024-04-04 66.55 66.79 64.15 64.21 512079
2024-04-05 63.76 64.74 62.94 63.60 698021
2024-04-08 64.06 65.06 63.72 64.48 1288338
2024-04-09 64.95 65.97 64.95 65.32 371909
2024-04-10 63.60 63.84 61.10 61.29 816217
2024-04-11 62.23 62.83 60.35 62.38 702618
2024-04-12 61.79 61.99 60.95 61.26 463727
2024-04-15 61.27 61.67 58.42 58.66 626760
2024-04-16 58.05 58.34 56.68 56.91 628818
2024-04-17 57.27 57.50 56.36 56.59 538237
2024-04-18 56.68 58.21 56.22 57.81 460651
2024-04-19 57.63 58.75 57.15 57.35 445255
2024-04-22 57.54 59.05 57.28 58.87 456533
2024-04-23 58.63 61.28 58.63 61.08 734142
2024-04-24 60.82 61.35 60.19 61.22 394307
2024-04-25 60.84 61.05 60.34 60.74 313504
2024-04-26 61.06 62.30 60.98 61.38 278158
2024-04-29 62.05 62.69 61.54 62.50 390447
2024-04-30 61.93 62.96 61.75 62.09 360864
2024-05-01 62.12 64.13 61.77 62.48 413552
2024-05-02 63.31 64.32 63.15 63.85 291838
2024-05-03 65.39 65.73 63.76 63.85 386600
2024-05-06 64.30 64.34 62.97 63.07 390384
2024-05-07 63.30 64.26 63.06 63.16 377498
2024-05-08 62.33 63.88 62.06 63.72 472172
2024-05-09 60.03 64.31 59.43 64.18 489468
2024-05-10 64.42 64.50 62.67 63.30 483444
2024-05-13 63.62 64.13 63.00 63.19 241180
2024-05-14 64.00 64.70 63.60 64.47 297066
2024-05-15 65.50 65.97 64.81 64.92 371592
2024-05-16 64.93 64.95 64.14 64.45 227272
2024-05-17 64.58 64.92 64.14 64.36 218072
2024-05-20 64.43 64.78 63.65 64.13 300127
2024-05-21 63.85 64.29 62.89 63.31 248642
2024-05-22 63.31 63.95 62.93 63.44 264088
2024-05-23 63.60 63.84 61.40 62.03 283731
2024-05-24 62.59 63.12 62.06 62.59 228882
2024-05-28 62.78 63.00 61.42 61.94 348508
2024-05-29 61.27 61.76 61.14 61.46 342557
2024-05-30 61.93 62.67 61.90 62.64 183325
2024-05-31 63.08 63.60 62.85 63.17 187851
2024-06-03 64.11 64.27 63.25 63.84 281268
2024-06-04 63.57 63.90 62.92 63.10 254429
2024-06-05 63.34 64.31 62.84 64.23 221159
2024-06-06 63.55 64.88 63.55 63.88 252024
2024-06-07 63.22 63.94 62.62 63.73 177736
2024-06-10 63.22 64.43 62.89 63.75 164601
2024-06-11 63.19 63.68 62.67 63.07 156492
2024-06-12 65.24 66.10 64.46 64.54 230909
2024-06-13 64.49 64.79 63.65 64.70 123058
2024-06-14 63.86 64.52 63.63 64.14 182434
2024-06-17 63.45 63.97 63.06 63.71 186813
2024-06-18 63.56 63.87 61.85 62.31 312601
2024-06-20 62.33 62.72 61.74 61.94 297779
2024-06-21 62.20 62.25 61.26 61.65 295212
2024-06-24 61.68 61.99 60.91 61.48 287832
2024-06-25 61.59 61.59 59.86 60.41 271108
2024-06-26 60.45 61.30 60.07 61.14 274278
2024-06-27 61.19 62.10 60.65 62.07 203524
2024-06-28 62.14 62.50 61.04 61.76 515169
2024-07-01 61.49 61.78 60.36 60.70 188835
2024-07-02 60.85 61.60 60.48 61.22 179563
2024-07-03 61.32 61.93 61.07 61.74 81193
2024-07-05 61.51 62.29 61.29 61.53 251610
2024-07-08 61.53 61.85 61.16 61.23 336420
2024-07-09 61.20 62.02 60.99 61.29 339076
2024-07-10 61.66 63.41 61.65 63.32 264210
2024-07-11 64.58 66.68 64.58 66.47 281401
2024-07-12 66.93 68.42 66.79 68.23 262548
2024-07-15 68.31 69.11 67.51 67.54 194824
2024-07-16 67.72 69.74 67.66 69.58 306792
2024-07-17 69.19 70.28 68.44 68.85 314558
2024-07-18 68.68 70.19 67.28 67.81 222356
2024-07-19 67.82 68.13 67.28 67.99 215605
2024-07-22 68.45 68.55 67.33 68.41 210112
2024-07-23 67.86 68.94 66.90 67.05 258447
2024-07-24 66.49 68.01 65.45 65.48 413085
2024-07-25 65.54 67.54 65.54 67.14 377175
2024-07-26 70.49 72.03 68.18 70.85 608015
2024-07-29 70.89 70.95 68.99 69.57 414308
2024-07-30 69.75 70.76 68.95 70.29 376549
2024-07-31 70.32 72.05 69.29 70.67 628327
2024-08-01 71.18 71.18 67.50 68.39 584371
2024-08-02 66.40 66.80 63.94 63.95 478072
2024-08-05 61.23 63.37 59.83 61.46 381982
2024-08-06 61.54 63.50 61.05 62.37 385417
2024-08-07 71.95 72.34 66.19 66.31 1312488
2024-08-08 67.67 69.67 67.67 69.14 706949
2024-08-09 69.50 71.39 69.06 70.60 490110
2024-08-12 70.69 71.17 69.91 70.16 558555
2024-08-13 70.71 70.71 69.38 69.60 355410
2024-08-14 69.67 70.99 69.50 70.37 299295
2024-08-15 70.65 71.92 70.65 71.91 426425
2024-08-16 71.78 72.20 70.92 71.94 256195
2024-08-19 71.99 73.85 71.99 73.33 284214
2024-08-20 73.13 74.00 71.77 72.19 151295
2024-08-21 72.56 73.50 71.83 73.10 303739
2024-08-22 73.22 73.22 71.71 72.18 152439
2024-08-23 72.79 74.81 72.51 74.70 296830
2024-08-26 75.07 75.50 74.55 74.69 155341
2024-08-27 74.16 75.70 73.71 75.04 124553
2024-08-28 74.62 75.90 74.62 75.15 203720
2024-08-29 75.36 75.69 74.60 74.83 198865
2024-08-30 75.00 75.68 74.60 75.22 224577
2024-09-03 74.54 74.87 73.62 73.96 290038
2024-09-04 73.96 74.99 72.98 73.80 247382
2024-09-05 74.01 74.18 72.85 73.16 113901
2024-09-06 73.28 73.45 72.32 72.87 229167
2024-09-09 72.68 72.83 71.99 72.28 201728
2024-09-10 71.97 72.99 71.50 72.91 160979
2024-09-11 72.09 73.24 70.87 73.20 153163
2024-09-12 73.76 74.36 73.00 74.06 120063
2024-09-13 74.80 75.71 74.29 75.69 164187
2024-09-16 75.82 75.92 74.48 75.00 266571
2024-09-17 75.25 76.11 74.94 75.19 199189
2024-09-18 75.72 77.89 74.78 75.93 160974
2024-09-19 77.57 77.68 76.48 77.48 312814
2024-09-20 76.86 77.44 76.22 77.06 354558
2024-09-23 77.41 77.88 77.15 77.24 155811
2024-09-24 77.20 77.82 77.06 77.33 142911
2024-09-25 76.93 77.21 76.30 76.52 148483
2024-09-26 77.27 77.58 76.79 76.99 148104
2024-09-27 77.46 77.94 76.86 77.74 167888
2024-09-30 77.46 78.35 77.12 77.43 183536
2024-10-01 77.06 78.00 76.58 77.33 164867
2024-10-02 76.81 77.55 76.78 77.06 116641
2024-10-03 77.00 77.00 75.94 76.58 161783
2024-10-04 77.00 77.18 76.13 76.51 120484
2024-10-07 76.36 76.63 74.95 75.38 163383
2024-10-08 75.01 76.09 74.83 75.65 140504
2024-10-09 75.28 76.37 75.26 75.78 118476
2024-10-10 75.19 75.82 74.80 75.74 142420
2024-10-11 75.95 76.94 75.50 76.92 94331
2024-10-14 76.91 77.52 76.52 77.03 109926
2024-10-15 77.28 77.95 76.56 76.67 238263
2024-10-16 77.33 77.58 76.76 77.09 215506
2024-10-17 76.84 76.98 76.50 76.52 276749
2024-10-18 76.52 78.07 76.09 78.03 190753
2024-10-21 77.50 77.56 75.55 76.36 229263
2024-10-22 75.82 77.28 75.71 76.99 251080
2024-10-23 76.47 77.57 76.31 76.92 189064
2024-10-24 76.98 77.30 76.00 76.22 153553
2024-10-25 76.12 76.39 75.07 75.15 213176
2024-10-28 75.99 76.51 75.63 75.84 129564
2024-10-29 75.48 75.75 74.99 75.18 145330
2024-10-30 74.59 76.63 74.56 76.20 152154
2024-10-31 75.99 76.51 75.75 76.04 221210
2024-11-01 76.57 77.23 75.47 75.50 229362
2024-11-04 74.99 76.56 74.99 75.93 212422
2024-11-05 78.55 80.95 77.68 80.95 490153
2024-11-06 81.67 83.16 80.05 82.90 532293
2024-11-07 82.38 84.12 82.27 83.82 279779
2024-11-08 83.91 84.88 82.92 84.45 319549
2024-11-11 84.95 84.96 83.35 83.55 289368
2024-11-12 83.50 83.66 82.38 82.51 171015
2024-11-13 83.05 83.22 82.03 82.13 169104
2024-11-14 82.51 82.51 80.59 80.86 228726
2024-11-15 81.10 81.50 79.41 79.91 265699
2024-11-18 79.28 79.99 78.88 79.21 234313
2024-11-19 78.62 79.93 78.44 79.45 195235
2024-11-20 79.23 79.85 78.70 79.74 187785
2024-11-21 79.95 82.92 79.86 82.15 296688
2024-11-22 83.01 84.22 82.67 83.87 198197
2024-11-25 84.87 87.46 84.58 86.12 289737
2024-11-26 86.25 86.94 85.80 86.40 173445
2024-11-27 87.12 87.77 86.36 86.88 143095
2024-11-29 87.35 87.60 86.44 86.74 83091
2024-12-02 86.30 86.30 85.07 85.66 267951
2024-12-03 85.96 86.42 84.78 86.18 182586
2024-12-04 85.89 86.52 85.35 85.76 196241
2024-12-05 85.99 86.43 85.28 85.82 176637
2024-12-06 86.49 86.64 84.45 85.06 347164
2024-12-09 85.29 85.41 83.31 84.20 123693
2024-12-10 84.23 84.69 83.06 84.01 243198
2024-12-11 84.54 84.92 82.89 83.38 248109
2024-12-12 83.42 84.71 82.94 83.31 208960
2024-12-13 82.77 82.91 81.20 82.01 248057
2024-12-16 81.94 82.58 81.38 81.78 194308
2024-12-17 81.29 82.30 79.63 79.78 255251
2024-12-18 80.00 80.29 76.16 76.21 270472
2024-12-19 76.40 77.62 75.30 75.32 365115
2024-12-20 75.72 77.92 75.65 76.58 670046
2024-12-23 76.19 77.07 75.71 76.40 249817
2024-12-24 76.40 76.87 75.93 76.83 43854
2024-12-26 76.36 77.26 76.13 77.04 106461
2024-12-27 76.69 76.97 76.00 76.66 289740
2024-12-30 76.54 77.10 75.01 76.64 172232
2024-12-31 76.50 77.45 75.90 76.92 156617
2025-01-02 77.28 77.84 75.31 75.81 155563
2025-01-03 75.87 76.77 75.33 76.48 313818
2025-01-06 76.50 77.47 75.29 75.34 137191
2025-01-07 76.00 76.59 73.78 74.17 201755
2025-01-08 73.97 74.19 72.83 73.63 179868
2025-01-10 72.37 72.77 71.49 71.78 266100
2025-01-13 77.68 81.00 76.69 78.62 1525606
2025-01-14 80.00 80.00 77.05 77.84 853902
2025-01-15 78.53 79.10 77.43 77.78 499776
2025-01-16 77.79 78.22 77.39 77.49 308140
2025-01-17 77.79 77.99 76.55 76.65 387477
2025-01-21 77.33 77.50 75.87 76.33 334768
2025-01-22 76.05 76.05 74.99 75.00 465534
2025-01-23 75.01 75.93 74.50 75.70 457560
2025-01-24 75.37 76.26 75.20 75.76 670417
2025-01-27 76.09 76.97 75.52 76.12 281889
2025-01-28 75.84 76.18 75.06 75.51 181302
2025-01-29 75.32 76.26 75.18 75.99 295154
2025-01-30 76.68 77.52 76.30 76.88 233851
2025-01-31 76.88 77.45 76.15 76.37 192259
2025-02-03 75.10 76.35 74.90 75.30 175516
2025-02-04 75.00 76.41 75.00 75.71 148340
2025-02-05 76.20 76.40 75.69 75.91 206204
2025-02-06 76.40 76.98 75.96 76.87 253084
2025-02-07 77.06 77.29 76.12 76.66 136035
2025-02-10 76.54 76.99 75.47 75.60 166042
2025-02-11 75.38 75.99 75.38 75.78 177713
2025-02-12 75.00 75.73 74.89 75.36 146600
2025-02-13 75.32 75.49 74.70 75.04 228955
2025-02-14 75.10 75.74 75.02 75.49 168760
2025-02-18 75.48 81.22 75.16 80.60 2835077
2025-02-19 75.76 76.00 72.85 73.47 3098715
2025-02-20 73.47 74.50 73.25 73.89 755960
2025-02-21 74.10 74.30 72.12 73.20 624108
2025-02-24 73.25 74.35 72.72 73.77 452233
2025-02-25 73.64 75.70 73.53 75.46 752091
2025-02-26 75.70 75.85 73.66 74.10 480652
2025-02-27 76.18 78.56 75.12 77.42 873254
2025-02-28 77.35 79.61 77.25 79.20 877043
2025-03-03 78.19 79.55 76.67 77.48 934071
2025-03-04 76.89 78.12 75.05 76.74 625112
2025-03-05 76.85 78.17 76.58 77.56 428411
2025-03-06 76.97 77.40 74.68 74.85 361798
2025-03-07 74.92 75.55 73.39 74.93 349874
2025-03-10 74.46 75.28 73.13 73.35 342757
2025-03-11 73.20 73.92 71.81 72.82 264791
2025-03-12 72.99 73.63 72.22 72.96 118617

Explore More About HHH

Coins representing dividend payouts and trends

HHH Dividend History

Discover Howard Hughes Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HHH Stock Split History

Discover Howard Hughes Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HHH Historical Prices

Explore Howard Hughes Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.