Howard Hughes Corporation (HHH) Historical Stock Data
71.92 ↓1.13 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHH is up 0.07% a day on average. There have been 16 days where Howard Hughes Corporation closed green and 14 days where HHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 73.11 | 71.92 | ↓$1.19 (-1.63%) | 71.50 | 73.70 | 279.47K |
| 2025-03-12 | 72.99 | 73.05 | ↑$0.06 (0.08%) | 72.22 | 73.63 | 267.78K |
| 2025-03-11 | 73.20 | 72.82 | ↓$0.38 (-0.52%) | 71.81 | 73.92 | 264.79K |
| 2025-03-10 | 74.46 | 73.35 | ↓$1.11 (-1.49%) | 73.13 | 75.28 | 342.52K |
| 2025-03-07 | 74.92 | 74.93 | ↑$0.01 (0.01%) | 73.39 | 75.55 | 349.87K |
| 2025-03-06 | 76.97 | 74.85 | ↓$2.12 (-2.75%) | 74.68 | 77.40 | 361.80K |
| 2025-03-05 | 76.85 | 77.56 | ↑$0.71 (0.92%) | 76.58 | 78.17 | 428.40K |
| 2025-03-04 | 76.89 | 76.74 | ↓$0.15 (-0.20%) | 75.05 | 78.12 | 625.10K |
| 2025-03-03 | 78.19 | 77.48 | ↓$0.71 (-0.91%) | 76.67 | 79.55 | 0.93M |
| 2025-02-28 | 77.35 | 79.20 | ↑$1.85 (2.39%) | 77.25 | 79.61 | 877.04K |
| 2025-02-27 | 76.18 | 77.42 | ↑$1.24 (1.63%) | 75.12 | 78.56 | 873.24K |
| 2025-02-26 | 75.70 | 74.10 | ↓$1.60 (-2.11%) | 73.66 | 75.85 | 480.39K |
| 2025-02-25 | 73.64 | 75.46 | ↑$1.82 (2.47%) | 73.53 | 75.70 | 752.09K |
| 2025-02-24 | 73.25 | 73.77 | ↑$0.52 (0.71%) | 72.72 | 74.35 | 452.03K |
| 2025-02-21 | 74.10 | 73.20 | ↓$0.90 (-1.21%) | 72.12 | 74.30 | 623.98K |
| 2025-02-20 | 73.47 | 73.89 | ↑$0.42 (0.57%) | 73.25 | 74.50 | 755.72K |
| 2025-02-19 | 75.76 | 73.47 | ↓$2.29 (-3.02%) | 72.85 | 76.00 | 3.10M |
| 2025-02-18 | 75.48 | 80.60 | ↑$5.12 (6.78%) | 75.16 | 81.22 | 2.81M |
| 2025-02-14 | 75.10 | 75.49 | ↑$0.39 (0.52%) | 75.02 | 75.74 | 168.70K |
| 2025-02-13 | 75.32 | 75.04 | ↓$0.28 (-0.37%) | 74.70 | 75.49 | 228.96K |
| 2025-02-12 | 75.00 | 75.36 | ↑$0.36 (0.48%) | 74.89 | 75.73 | 146.60K |
| 2025-02-11 | 75.38 | 75.78 | ↑$0.40 (0.53%) | 75.38 | 75.99 | 177.71K |
| 2025-02-10 | 76.54 | 75.60 | ↓$0.94 (-1.23%) | 75.47 | 76.99 | 166.04K |
| 2025-02-07 | 77.06 | 76.66 | ↓$0.40 (-0.52%) | 76.12 | 77.29 | 136.04K |
| 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 |
Create an account or log in to view more rows.
$HHH Beautiful!!
$HHH cup and handle forming
$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