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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$108.77$108.7799,131——
2016-12-29$109.38$109.3897,347——
2016-12-28$109.22$109.22122,418——
2016-12-27$109.88$109.88114,865——
2016-12-23$109.52$109.52101,124——
2016-12-22$108.90$108.90137,524——
2016-12-21$109.26$109.26126,090——
2016-12-20$109.70$109.7093,466——
2016-12-19$110.47$110.4779,304——
2016-12-16$110.52$110.52234,032——
2016-12-15$109.42$109.42172,141——
2016-12-14$108.58$108.58260,362——
2016-12-13$109.18$109.18144,552——
2016-12-12$110.01$110.01127,978——
2016-12-09$112.80$112.80111,614——
2016-12-08$113.29$113.29146,231——
2016-12-07$112.50$112.50120,215——
2016-12-06$111.92$111.92168,365——
2016-12-05$111.60$111.60184,624——
2016-12-02$108.67$108.67144,867——
2016-12-01$108.95$108.95215,989——
2016-11-30$108.48$108.48244,522——
2016-11-29$107.82$107.82169,099——
2016-11-28$106.29$106.29141,930——
2016-11-25$105.34$105.3438,603——
2016-11-23$105.32$105.3288,431——
2016-11-22$104.79$104.79115,914——
2016-11-21$103.56$103.56115,810——
2016-11-18$103.37$103.37103,851——
2016-11-17$103.81$103.81145,601——
2016-11-16$102.38$102.38127,453——
2016-11-15$103.38$103.38143,713——
2016-11-14$103.23$103.23126,509——
2016-11-11$102.93$102.93172,456——
2016-11-10$101.41$101.41130,810——
2016-11-09$101.10$101.10244,522——
2016-11-08$98.47$98.47174,029——
2016-11-07$102.47$102.47170,253——
2016-11-04$99.93$99.93140,776——
2016-11-03$99.42$99.4278,885——
2016-11-02$99.72$99.72148,853——
2016-11-01$102.30$102.30277,041——
2016-10-31$104.70$104.70142,454——
2016-10-28$101.79$101.7988,116——
2016-10-27$102.06$102.0682,451——
2016-10-26$103.03$103.03112,768——
2016-10-25$104.30$104.30143,189——
2016-10-24$105.03$105.03109,306——
2016-10-21$103.24$103.2489,480——
2016-10-20$102.74$102.7486,647——
2016-10-19$103.58$103.58132,699——
2016-10-18$102.37$102.37118,537——
2016-10-17$102.73$102.7382,871——
2016-10-14$103.22$103.22107,837——
2016-10-13$104.71$104.7177,311——
2016-10-12$105.31$105.3159,268——
2016-10-11$105.23$105.2376,682——
2016-10-10$108.06$108.0690,739——
2016-10-07$106.43$106.43157,770——
2016-10-06$106.84$106.8476,787——
2016-10-05$107.72$107.72145,391——
2016-10-04$107.62$107.6285,598——
2016-10-03$108.28$108.28129,447——
2016-09-30$109.15$109.15103,641——
2016-09-29$108.81$108.8189,585——
2016-09-28$110.49$110.4995,144——
2016-09-27$108.14$108.1478,885——
2016-09-26$108.67$108.6762,206——
2016-09-23$110.22$110.2271,437——
2016-09-22$110.91$110.9193,151——
2016-09-21$110.19$110.19168,050——
2016-09-20$108.17$108.17119,796——
2016-09-19$108.13$108.13101,438——
2016-09-16$107.97$107.97177,596——
2016-09-15$107.72$107.7296,088——
2016-09-14$107.27$107.27121,789——
2016-09-13$107.75$107.75255,536——
2016-09-12$110.81$110.81111,089——
2016-09-09$110.58$110.58178,435——
2016-09-08$112.35$112.3589,060——
2016-09-07$113.27$113.27134,692——
2016-09-06$112.60$112.60121,264——
2016-09-02$113.49$113.4960,842——
2016-09-01$112.86$112.86109,725——
2016-08-31$112.70$112.70136,475——
2016-08-30$114.05$114.0585,389——
2016-08-29$112.97$112.9782,661——
2016-08-26$112.26$112.26153,259——
2016-08-25$111.53$111.5397,347——
2016-08-24$110.44$110.4488,536——
2016-08-23$112.24$112.24107,313——
2016-08-22$110.52$110.52120,215——
2016-08-19$110.14$110.14118,222——
2016-08-18$111.33$111.3384,235——
2016-08-17$110.49$110.49123,782——
2016-08-16$110.58$110.58140,461——
2016-08-15$111.04$111.0479,514——
2016-08-12$110.69$110.6995,984——
2016-08-11$111.38$111.38139,832——
2016-08-10$113.07$113.07100,914——
2016-08-09$114.94$114.9492,627——
2016-08-08$116.02$116.02102,907——
2016-08-05$114.85$114.8580,039——
2016-08-04$113.39$113.3981,717——
2016-08-03$113.70$113.70114,131——
2016-08-02$113.15$113.15103,536——
2016-08-01$113.27$113.27108,991——
2016-07-29$113.88$113.8878,570——
2016-07-28$114.17$114.17110,879——
2016-07-27$113.15$113.1585,074——
2016-07-26$112.13$112.1357,380——
2016-07-25$110.68$110.68152,315——
2016-07-22$111.68$111.68188,191——
2016-07-21$111.24$111.24123,048——
2016-07-20$111.28$111.28200,988——
2016-07-19$111.05$111.0567,136——
2016-07-18$110.91$110.9193,571——
2016-07-15$110.92$110.9270,703——
2016-07-14$111.20$111.20155,357——
2016-07-13$110.96$110.96105,634——
2016-07-12$111.09$111.09174,449——
2016-07-11$109.57$109.57109,935——
2016-07-08$108.61$108.61107,942——
2016-07-07$106.05$106.05107,418——
2016-07-06$105.67$105.67297,706——
2016-07-05$106.08$106.0893,781——
2016-07-01$107.84$107.84117,803——
2016-06-30$108.98$108.98131,754——
2016-06-29$107.51$107.51115,285——
2016-06-28$105.50$105.5085,494——
2016-06-27$103.47$103.47439,111——
2016-06-24$107.13$107.13544,746——
2016-06-23$110.02$110.02276,097——
2016-06-22$109.83$109.83154,203——
2016-06-21$109.35$109.35160,497——
2016-06-20$109.35$109.35178,959——
2016-06-17$107.83$107.83133,643——
2016-06-16$108.08$108.0897,557——
2016-06-15$107.79$107.79135,216——
2016-06-14$106.30$106.30173,610——
2016-06-13$107.53$107.53192,701——
2016-06-10$108.26$108.26198,576——
2016-06-09$108.64$108.64261,935——
2016-06-08$110.21$110.21153,993——
2016-06-07$109.16$109.16216,304——
2016-06-06$109.52$109.52181,162——
2016-06-03$107.01$107.01124,621——
2016-06-02$106.37$106.3787,172——
2016-06-01$105.19$105.19105,529——
2016-05-31$104.16$104.16149,273——
2016-05-27$103.48$103.4889,585——
2016-05-26$103.00$103.00144,867——
2016-05-25$103.94$103.94122,838——
2016-05-24$102.96$102.96116,124——
2016-05-23$101.63$101.63118,957——
2016-05-20$101.95$101.9592,837——
2016-05-19$98.52$98.52112,243——
2016-05-18$99.49$99.49107,732——
2016-05-17$101.10$101.10177,176——
2016-05-16$101.07$101.07142,244——
2016-05-13$100.10$100.10200,044——
2016-05-12$98.77$98.77128,398——
2016-05-11$100.35$100.35224,801——
2016-05-10$100.46$100.46110,879——
2016-05-09$99.82$99.82161,546——
2016-05-06$100.08$100.0865,143——
2016-05-05$100.09$100.09134,272——
2016-05-04$100.62$100.62155,147——
2016-05-03$100.71$100.71140,146——
2016-05-02$101.50$101.50138,888——
2016-04-29$100.26$100.26131,230——
2016-04-28$100.94$100.94176,652——
2016-04-27$104.70$104.70149,273——
2016-04-26$104.01$104.01213,367——
2016-04-25$101.51$101.51213,576——
2016-04-22$100.69$100.69209,171——
2016-04-21$98.05$98.05149,483——
2016-04-20$98.09$98.09241,899——
2016-04-19$98.10$98.10165,637——
2016-04-18$98.07$98.07160,917——
2016-04-15$97.98$97.98171,826——
2016-04-14$99.12$99.12184,939——
2016-04-13$99.89$99.89195,848——
2016-04-12$97.84$97.84153,888——
2016-04-11$96.81$96.81199,310——
2016-04-08$95.34$95.34135,950——
2016-04-07$93.83$93.83162,071——
2016-04-06$98.27$98.27139,412——
2016-04-05$97.04$97.04243,158——
2016-04-04$98.72$98.72193,960——
2016-04-01$98.72$98.72327,393——
2016-03-31$100.94$100.94237,808——
2016-03-30$98.31$98.31206,443——
2016-03-29$96.15$96.15164,483——
2016-03-28$95.47$95.47130,076——
2016-03-24$96.25$96.25203,401——
2016-03-23$95.44$95.44184,309——
2016-03-22$100.04$100.04233,612——
2016-03-21$101.14$101.14166,162——
2016-03-18$100.07$100.07262,984——
2016-03-17$101.14$101.14355,716——
2016-03-16$92.88$92.88186,512——
2016-03-15$93.18$93.18215,570——
2016-03-14$94.18$94.18167,420——
2016-03-11$94.54$94.54134,587——
2016-03-10$91.79$91.79174,763——
2016-03-09$94.46$94.46150,007——
2016-03-08$92.02$92.02166,267——
2016-03-07$95.54$95.54189,554——
2016-03-04$96.09$96.09162,805——
2016-03-03$96.32$96.32186,617——
2016-03-02$93.55$93.55122,943——
2016-03-01$91.15$91.15197,632——
2016-02-29$88.46$88.46155,042——
2016-02-26$89.79$89.79157,140——
2016-02-25$87.72$87.72118,642——
2016-02-24$87.41$87.41177,806——
2016-02-23$87.18$87.18115,600——
2016-02-22$88.82$88.82163,959——
2016-02-19$87.03$87.03134,482——
2016-02-18$87.20$87.20249,033——
2016-02-17$86.38$86.38261,725——
2016-02-16$83.50$83.50138,048——
2016-02-12$81.06$81.06238,857——
2016-02-11$77.54$77.54260,152——
2016-02-10$81.34$81.34278,614——
2016-02-09$80.05$80.05204,660——
2016-02-08$81.97$81.97181,582——
2016-02-05$86.17$86.17139,727——
2016-02-04$88.80$88.80182,631——
2016-02-03$86.35$86.35272,320——
2016-02-02$85.91$85.91127,349——
2016-02-01$89.08$89.08121,474——
2016-01-29$90.59$90.59237,494——
2016-01-28$88.28$88.28146,336——
2016-01-27$89.79$89.79204,555——
2016-01-26$89.78$89.78192,177——
2016-01-25$87.56$87.56354,772——
2016-01-22$92.05$92.05408,795——
2016-01-21$92.56$92.56277,356——
2016-01-20$90.63$90.63409,005——
2016-01-19$89.60$89.60319,001——
2016-01-15$91.10$91.10332,848——
2016-01-14$92.65$92.65435,860——
2016-01-13$86.54$86.54460,721——
2016-01-12$94.21$94.21260,991——
2016-01-11$99.05$99.05337,988——
2016-01-08$99.50$99.50199,625——
2016-01-07$99.62$99.62305,784——
2016-01-06$102.00$102.00347,429——
2016-01-05$102.96$102.96147,070——
2016-01-04$104.04$104.04205,499——