NYSE:HHH | Historical Stock Price | Howard Hughes Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$34.41$46.75$63.51$86.29$117.22$159.252010-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.61$69.61224,171——
2012-12-28$68.26$68.2669,654——
2012-12-27$68.37$68.3787,487——
2012-12-26$68.90$68.90127,663——
2012-12-24$68.73$68.7372,276——
2012-12-21$69.49$69.49190,708——
2012-12-20$71.45$71.45138,258——
2012-12-19$71.61$71.61254,487——
2012-12-18$71.08$71.08165,218——
2012-12-17$70.10$70.10152,315——
2012-12-14$69.59$69.59122,838——
2012-12-13$69.35$69.3584,969——
2012-12-12$69.95$69.95124,516——
2012-12-11$69.60$69.60126,090——
2012-12-10$69.54$69.54132,174——
2012-12-07$68.82$68.82119,061——
2012-12-06$69.11$69.11130,181——
2012-12-05$68.95$68.95188,400——
2012-12-04$69.40$69.40117,173——
2012-12-03$69.20$69.2094,725——
2012-11-30$70.24$70.24123,153——
2012-11-29$69.85$69.85252,284——
2012-11-28$70.44$70.44131,964——
2012-11-27$70.00$70.00106,788——
2012-11-26$70.07$70.0799,970——
2012-11-23$69.25$69.2566,821——
2012-11-21$69.03$69.0385,074——
2012-11-20$68.86$68.86120,006——
2012-11-19$67.93$67.93108,257——
2012-11-16$66.02$66.0289,690——
2012-11-15$64.82$64.82118,957——
2012-11-14$64.56$64.56166,371——
2012-11-13$65.75$65.75129,656——
2012-11-12$66.70$66.70107,208——
2012-11-09$68.78$68.78213,786——
2012-11-08$68.15$68.15201,198——
2012-11-07$67.87$67.87112,663——
2012-11-06$67.89$67.8963,464——
2012-11-05$67.97$67.9773,430——
2012-11-02$67.92$67.92107,313——
2012-11-01$69.30$69.30181,162——
2012-10-31$66.73$66.73108,676——
2012-10-26$66.30$66.30109,096——
2012-10-25$66.68$66.6885,808——
2012-10-24$67.48$67.4841,855——
2012-10-23$67.26$67.2692,522——
2012-10-22$68.06$68.0677,311——
2012-10-19$67.40$67.4075,318——
2012-10-18$67.19$67.19108,886——
2012-10-17$68.35$68.35100,180——
2012-10-16$68.24$68.2471,961——
2012-10-15$67.35$67.3573,010——
2012-10-12$67.13$67.13117,173——
2012-10-11$66.47$66.47136,580——
2012-10-10$67.15$67.15142,769——
2012-10-09$69.17$69.17102,592——
2012-10-08$70.11$70.1164,933——
2012-10-05$70.43$70.43186,093——
2012-10-04$69.31$69.31183,995——
2012-10-03$69.74$69.74163,854——
2012-10-02$68.03$68.03128,817——
2012-10-01$69.32$69.32209,485——
2012-09-28$67.73$67.7363,045——
2012-09-27$68.02$68.02128,083——
2012-09-26$66.13$66.1380,144——
2012-09-25$67.11$67.11136,685——
2012-09-24$68.18$68.18102,907——
2012-09-21$69.41$69.41143,923——
2012-09-20$68.97$68.9764,094——
2012-09-19$69.76$69.7687,801——
2012-09-18$69.46$69.46108,572——
2012-09-17$68.91$68.91102,697——
2012-09-14$70.09$70.09197,212——
2012-09-13$67.36$67.36140,251——
2012-09-12$65.30$65.3076,682——
2012-09-11$63.98$63.9846,576——
2012-09-10$63.68$63.6850,562——
2012-09-07$63.16$63.1676,472——
2012-09-06$62.59$62.59151,790——
2012-09-05$62.74$62.7481,088——
2012-09-04$62.92$62.9265,143——
2012-08-31$62.72$62.7248,569——
2012-08-30$62.44$62.4476,262——
2012-08-29$63.34$63.34270,852——
2012-08-28$62.44$62.4445,317——
2012-08-27$62.34$62.34130,286——
2012-08-24$63.35$63.35119,481——
2012-08-23$62.37$62.3766,087——
2012-08-22$61.78$61.7866,087——
2012-08-21$61.91$61.9163,045——
2012-08-20$62.92$62.9263,150——
2012-08-17$62.14$62.1436,295——
2012-08-16$63.49$63.49157,560——
2012-08-15$61.24$61.2453,394——
2012-08-14$62.45$62.45144,238——
2012-08-13$62.01$62.0154,653——
2012-08-10$61.44$61.4457,590——
2012-08-09$62.02$62.0280,039——
2012-08-08$62.11$62.11135,216——
2012-08-07$62.01$62.01116,334——
2012-08-06$61.89$61.89111,928——
2012-08-03$60.41$60.41100,284——
2012-08-02$59.28$59.2898,186——
2012-08-01$58.47$58.4761,366——
2012-07-31$58.75$58.7570,598——
2012-07-30$59.53$59.5360,317——
2012-07-27$60.27$60.2758,219——
2012-07-26$59.47$59.4776,892——
2012-07-25$58.18$58.18100,809——
2012-07-24$58.72$58.72140,146——
2012-07-23$59.17$59.1747,730——
2012-07-20$60.48$60.4862,940——
2012-07-19$60.63$60.63314,385——
2012-07-18$59.60$59.6059,898——
2012-07-17$59.72$59.72111,823——
2012-07-16$58.61$58.6161,262——
2012-07-13$59.15$59.1562,940——
2012-07-12$58.73$58.7392,627——
2012-07-11$59.25$59.2567,136——
2012-07-10$59.18$59.18170,567——
2012-07-09$59.21$59.2186,228——
2012-07-06$60.09$60.09159,028——
2012-07-05$60.18$60.18223,752——
2012-07-03$59.64$59.64125,355——
2012-07-02$59.27$59.27223,962——
2012-06-29$58.76$58.76269,698——
2012-06-28$57.23$57.2368,710——
2012-06-27$57.67$57.6772,801——
2012-06-26$57.34$57.34183,995——
2012-06-25$57.16$57.16100,284——
2012-06-22$57.17$57.17425,160——
2012-06-21$56.53$56.53242,319——
2012-06-20$58.85$58.85120,215——
2012-06-19$58.47$58.47179,379——
2012-06-18$57.23$57.23259,208——
2012-06-15$56.53$56.53204,450——
2012-06-14$56.72$56.72176,861——
2012-06-13$55.84$55.84118,957——
2012-06-12$56.26$56.26130,600——
2012-06-11$56.22$56.2298,291——
2012-06-08$56.72$56.7284,340——
2012-06-07$56.72$56.72101,229——
2012-06-06$57.71$57.71129,971——
2012-06-05$55.65$55.65133,328——
2012-06-04$54.11$54.11142,454——
2012-06-01$55.20$55.20237,389——
2012-05-31$57.07$57.07153,993——
2012-05-30$57.26$57.26113,816——
2012-05-29$58.89$58.89151,266——
2012-05-25$57.38$57.38180,533——
2012-05-24$56.33$56.33120,845——
2012-05-23$55.29$55.29105,949——
2012-05-22$56.30$56.3065,458——
2012-05-21$56.24$56.2483,081——
2012-05-18$54.81$54.81160,287——
2012-05-17$55.45$55.45175,078——
2012-05-16$58.70$58.70241,585——
2012-05-15$57.51$57.51101,753——
2012-05-14$58.40$58.40101,438——
2012-05-11$59.42$59.4282,871——
2012-05-10$59.50$59.50136,685——
2012-05-09$61.88$61.8892,627——
2012-05-08$62.28$62.28197,212——
2012-05-07$62.99$62.99121,684——
2012-05-04$62.35$62.35120,425——
2012-05-03$63.60$63.6052,450——
2012-05-02$65.23$65.2356,646——
2012-05-01$64.39$64.3986,962——
2012-04-30$63.98$63.9869,234——
2012-04-27$64.92$64.92102,278——
2012-04-26$63.57$63.5787,067——
2012-04-25$62.96$62.9665,353——
2012-04-24$62.30$62.3091,368——
2012-04-23$61.00$61.00126,300——
2012-04-20$62.77$62.77126,090——
2012-04-19$61.95$61.95111,614——
2012-04-18$61.80$61.8078,780——
2012-04-17$62.63$62.63292,356——
2012-04-16$60.15$60.15161,336——
2012-04-13$61.01$61.0192,732——
2012-04-12$61.77$61.77168,784——
2012-04-11$60.25$60.2581,822——
2012-04-10$59.88$59.88181,057——
2012-04-09$61.73$61.7387,696——
2012-04-05$61.96$61.9683,605——
2012-04-04$61.73$61.73219,661——
2012-04-03$62.08$62.08142,454——
2012-04-02$62.09$62.09166,896——
2012-03-30$60.89$60.89111,719——
2012-03-29$61.01$61.01116,859——
2012-03-28$61.40$61.40123,992——
2012-03-27$61.03$61.03151,581——
2012-03-26$60.53$60.53134,482——
2012-03-23$59.92$59.9279,934——
2012-03-22$59.57$59.57111,089——
2012-03-21$60.30$60.3083,081——
2012-03-20$60.53$60.53112,138——
2012-03-19$61.14$61.14153,574——
2012-03-16$61.64$61.64135,216——
2012-03-15$61.87$61.87151,161——
2012-03-14$61.09$61.09147,804——
2012-03-13$62.52$62.52197,946——
2012-03-12$60.92$60.92184,519——
2012-03-09$59.96$59.96254,068——
2012-03-08$58.10$58.10589,118——
2012-03-07$56.02$56.02108,152——
2012-03-06$55.65$55.65209,905——
2012-03-05$55.94$55.94115,914——
2012-03-02$55.88$55.88132,594——
2012-03-01$55.50$55.50301,063——
2012-02-29$52.96$52.9688,745——
2012-02-28$52.84$52.8489,794——
2012-02-27$53.00$53.0099,970——
2012-02-24$52.87$52.87117,803——
2012-02-23$52.34$52.34108,467——
2012-02-22$51.53$51.53107,103——
2012-02-21$52.24$52.24129,656——
2012-02-17$52.35$52.35106,683——
2012-02-16$52.73$52.73177,176——
2012-02-15$50.74$50.74181,477——
2012-02-14$49.58$49.58122,943——
2012-02-13$49.94$49.94114,026——
2012-02-10$48.76$48.7697,137——
2012-02-09$49.26$49.26131,020——
2012-02-08$49.47$49.47107,942——
2012-02-07$48.70$48.7072,486——
2012-02-06$48.78$48.7873,850——
2012-02-03$49.15$49.15168,889——
2012-02-02$48.33$48.33123,572——
2012-02-01$49.25$49.25146,336——
2012-01-31$49.40$49.40105,739——
2012-01-30$49.72$49.72126,404——
2012-01-27$49.81$49.81168,469——
2012-01-26$48.22$48.22288,370——
2012-01-25$46.95$46.95142,454——
2012-01-24$44.76$44.7678,675——
2012-01-23$44.79$44.7994,305——
2012-01-20$45.02$45.0299,865——
2012-01-19$45.14$45.14106,474——
2012-01-18$45.04$45.04173,819——
2012-01-17$44.82$44.82104,271——
2012-01-13$45.61$45.61124,202——
2012-01-12$46.13$46.13213,891——
2012-01-11$45.87$45.87124,936——
2012-01-10$45.13$45.13137,419——
2012-01-09$44.16$44.16119,586——
2012-01-06$44.05$44.0587,696——
2012-01-05$43.52$43.52208,856——
2012-01-04$42.64$42.64161,966——
2012-01-03$42.20$42.20119,166——