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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$120.88$120.88235,396——
2019-12-30$120.60$120.60152,210——
2019-12-27$119.36$119.36201,828——
2019-12-26$119.63$119.63114,131——
2019-12-24$119.37$119.3763,255——
2019-12-23$118.26$118.26290,678——
2019-12-20$117.85$117.85385,298——
2019-12-19$117.68$117.68128,188——
2019-12-18$116.64$116.64245,361——
2019-12-17$115.22$115.22328,547——
2019-12-16$114.63$114.63402,292——
2019-12-13$112.19$112.19248,298——
2019-12-12$110.02$110.02215,570——
2019-12-11$110.05$110.05245,466——
2019-12-10$109.29$109.29249,347——
2019-12-09$109.83$109.83223,122——
2019-12-06$109.82$109.82181,897——
2019-12-05$108.36$108.36566,565——
2019-12-04$107.11$107.11479,183——
2019-12-03$107.98$107.98551,984——
2019-12-02$109.63$109.631,594,165——
2019-11-29$105.25$105.2577,206——
2019-11-27$105.40$105.40214,835——
2019-11-26$105.31$105.31238,752——
2019-11-25$103.48$103.48206,758——
2019-11-22$103.11$103.11164,378——
2019-11-21$103.09$103.09892,909——
2019-11-20$100.51$100.51531,633——
2019-11-19$102.68$102.68250,711——
2019-11-18$102.54$102.54213,576——
2019-11-15$104.76$104.76275,153——
2019-11-14$104.65$104.65299,804——
2019-11-13$104.56$104.56428,307——
2019-11-12$103.78$103.78335,575——
2019-11-11$102.58$102.58378,374——
2019-11-08$102.98$102.98419,495——
2019-11-07$101.22$101.22281,657——
2019-11-06$102.41$102.41213,996——
2019-11-05$104.27$104.27290,888——
2019-11-04$105.90$105.90189,554——
2019-11-01$106.22$106.22225,535——
2019-10-31$106.60$106.60444,986——
2019-10-30$106.10$106.10261,516——
2019-10-29$106.24$106.24245,361——
2019-10-28$107.44$107.44244,627——
2019-10-25$106.41$106.41320,470——
2019-10-24$105.93$105.93416,768——
2019-10-23$104.00$104.00540,025——
2019-10-22$102.97$102.971,601,928——
2019-10-21$122.38$122.38270,432——
2019-10-18$120.05$120.05160,497——
2019-10-17$119.55$119.55152,525——
2019-10-16$119.86$119.86101,438——
2019-10-15$119.34$119.34164,693——
2019-10-14$117.24$117.24143,189——
2019-10-11$116.61$116.61151,790——
2019-10-10$115.42$115.42135,216——
2019-10-09$117.45$117.45186,302——
2019-10-08$116.19$116.19227,213——
2019-10-07$118.74$118.74211,269——
2019-10-04$120.10$120.10134,062——
2019-10-03$120.85$120.85343,443——
2019-10-02$121.16$121.16159,238——
2019-10-01$121.81$121.81131,754——
2019-09-30$123.55$123.55158,714——
2019-09-27$123.17$123.17132,803——
2019-09-26$123.06$123.06140,146——
2019-09-25$125.48$125.48124,621——
2019-09-24$123.10$123.10253,229——
2019-09-23$125.48$125.48267,285——
2019-09-20$124.04$124.04409,425——
2019-09-19$125.37$125.37231,304——
2019-09-18$123.70$123.70218,821——
2019-09-17$122.75$122.75156,406——
2019-09-16$124.60$124.60129,342——
2019-09-13$124.18$124.18205,814——
2019-09-12$126.53$126.53195,743——
2019-09-11$125.86$125.86198,786——
2019-09-10$123.78$123.78166,371——
2019-09-09$122.87$122.87179,169——
2019-09-06$121.15$121.15115,285——
2019-09-05$121.34$121.34205,184——
2019-09-04$120.96$120.96174,868——
2019-09-03$119.29$119.29237,703——
2019-08-30$120.37$120.37138,888——
2019-08-29$121.55$121.55114,970——
2019-08-28$120.69$120.69112,348——
2019-08-27$120.24$120.24262,984——
2019-08-26$119.38$119.38318,372——
2019-08-23$120.98$120.98190,918——
2019-08-22$124.56$124.56166,476——
2019-08-21$125.98$125.98248,613——
2019-08-20$123.78$123.78263,089——
2019-08-19$123.98$123.98287,531——
2019-08-16$123.47$123.47202,457——
2019-08-15$122.03$122.03196,688——
2019-08-14$122.32$122.32236,025——
2019-08-13$124.00$124.00175,288——
2019-08-12$122.95$122.95185,778——
2019-08-09$126.74$126.74134,062——
2019-08-08$127.71$127.71295,713——
2019-08-07$122.53$122.53305,364——
2019-08-06$122.10$122.10306,518——
2019-08-05$121.99$121.99413,516——
2019-08-02$125.13$125.13152,000——
2019-08-01$125.82$125.82290,363——
2019-07-31$128.69$128.69413,096——
2019-07-30$126.95$126.95154,518——
2019-07-29$124.58$124.58232,249——
2019-07-26$126.22$126.22148,119——
2019-07-25$125.56$125.56145,916——
2019-07-24$125.75$125.75234,032——
2019-07-23$124.59$124.59251,865——
2019-07-22$124.40$124.40149,168——
2019-07-19$124.21$124.21262,775——
2019-07-18$124.35$124.35187,142——
2019-07-17$123.94$123.94233,298——
2019-07-16$123.93$123.93187,981——
2019-07-15$123.56$123.56241,794——
2019-07-12$123.56$123.56212,213——
2019-07-11$123.63$123.63248,718——
2019-07-10$123.69$123.69334,107——
2019-07-09$122.55$122.55212,527——
2019-07-08$123.02$123.02284,384——
2019-07-05$124.00$124.00317,532——
2019-07-03$123.75$123.75380,367——
2019-07-02$123.57$123.57476,561——
2019-07-01$121.33$121.33713,845——
2019-06-28$118.06$118.061,993,520——
2019-06-27$125.12$125.126,687,795——
2019-06-26$88.27$88.27291,202——
2019-06-25$90.64$90.64261,621——
2019-06-24$92.88$92.88310,924——
2019-06-21$97.69$97.69191,023——
2019-06-20$97.64$97.64104,376——
2019-06-19$97.26$97.2691,788——
2019-06-18$97.67$97.67120,845——
2019-06-17$96.51$96.5196,298——
2019-06-14$96.69$96.6985,074——
2019-06-13$97.08$97.08198,366——
2019-06-12$96.44$96.44123,257——
2019-06-11$98.04$98.04223,437——
2019-06-10$99.50$99.50123,153——
2019-06-07$99.72$99.72118,222——
2019-06-06$97.81$97.81172,561——
2019-06-05$97.40$97.40168,365——
2019-06-04$97.49$97.49193,645——
2019-06-03$96.67$96.67187,456——
2019-05-31$98.04$98.04261,621——
2019-05-30$99.25$99.25110,984——
2019-05-29$99.59$99.59208,227——
2019-05-28$101.63$101.63136,160——
2019-05-24$102.57$102.5770,073——
2019-05-23$101.70$101.70185,253——
2019-05-22$102.61$102.61107,942——
2019-05-21$102.26$102.26195,219——
2019-05-20$100.83$100.83114,341——
2019-05-17$103.70$103.70131,650——
2019-05-16$105.32$105.32235,500——
2019-05-15$103.23$103.23144,028——
2019-05-14$101.74$101.74158,084——
2019-05-13$101.93$101.93232,039——
2019-05-10$102.84$102.84104,480——
2019-05-09$102.66$102.66169,728——
2019-05-08$100.10$100.10258,893——
2019-05-07$99.12$99.12371,871——
2019-05-06$106.84$106.84146,545——
2019-05-03$106.77$106.77200,779——
2019-05-02$105.18$105.18188,820——
2019-05-01$104.94$104.94206,024——
2019-04-30$105.82$105.82129,237——
2019-04-29$105.22$105.22122,943——
2019-04-26$105.62$105.6264,933——
2019-04-25$104.24$104.24125,565——
2019-04-24$106.40$106.40182,421——
2019-04-23$104.57$104.57157,140——
2019-04-22$102.82$102.82267,810——
2019-04-18$104.66$104.6696,823——
2019-04-17$104.94$104.94155,881——
2019-04-16$106.72$106.72124,411——
2019-04-15$107.78$107.78147,280——
2019-04-12$107.24$107.2495,564——
2019-04-11$106.75$106.7595,459——
2019-04-10$106.98$106.98112,872——
2019-04-09$105.95$105.95101,858——
2019-04-08$107.42$107.4272,906——
2019-04-05$107.77$107.77137,734——
2019-04-04$106.02$106.0287,592——
2019-04-03$105.45$105.45141,615——
2019-04-02$104.98$104.98164,378——
2019-04-01$105.01$105.01239,172——
2019-03-29$104.86$104.86150,007——
2019-03-28$104.74$104.74178,330——
2019-03-27$103.65$103.65128,922——
2019-03-26$103.36$103.36124,411——
2019-03-25$102.67$102.67117,383——
2019-03-22$102.76$102.76164,378——
2019-03-21$105.84$105.84163,749——
2019-03-20$103.61$103.61254,382——
2019-03-19$104.77$104.771,765,887——
2019-03-18$106.79$106.79172,875——
2019-03-15$105.20$105.20242,319——
2019-03-14$103.57$103.5795,249——
2019-03-13$103.37$103.37182,421——
2019-03-12$103.57$103.57197,107——
2019-03-11$101.49$101.49208,122——
2019-03-08$102.04$102.04144,447——
2019-03-07$103.53$103.53211,059——
2019-03-06$104.59$104.59182,736——
2019-03-05$106.41$106.41252,389——
2019-03-04$108.25$108.25267,075——
2019-03-01$107.60$107.60281,132——
2019-02-28$106.18$106.18309,665——
2019-02-27$107.99$107.99136,475——
2019-02-26$108.06$108.06192,911——
2019-02-25$109.56$109.56277,565——
2019-02-22$110.54$110.5498,501——
2019-02-21$109.34$109.34104,271——
2019-02-20$109.78$109.78127,873——
2019-02-19$109.09$109.09116,754——
2019-02-15$109.29$109.29154,098——
2019-02-14$107.80$107.80161,126——
2019-02-13$106.85$106.85195,219——
2019-02-12$106.00$106.00122,628——
2019-02-11$105.25$105.25169,099——
2019-02-08$104.61$104.6190,214——
2019-02-07$104.52$104.52136,475——
2019-02-06$105.57$105.57103,851——
2019-02-05$105.64$105.64137,104——
2019-02-04$105.45$105.45170,358——
2019-02-01$105.39$105.39165,008——
2019-01-31$105.85$105.85176,337——
2019-01-30$103.38$103.38109,725——
2019-01-29$103.06$103.06102,907——
2019-01-28$101.95$101.95131,020——
2019-01-25$101.80$101.8097,452——
2019-01-24$100.13$100.13135,426——
2019-01-23$99.42$99.42122,523——
2019-01-22$100.32$100.32208,436——
2019-01-18$101.77$101.77116,124——
2019-01-17$100.19$100.19239,487——
2019-01-16$99.97$99.97218,297——
2019-01-15$97.63$97.63183,995——
2019-01-14$97.57$97.57194,380——
2019-01-11$99.80$99.80240,431——
2019-01-10$99.81$99.81292,566——
2019-01-09$100.11$100.11137,734——
2019-01-08$99.45$99.45178,645——
2019-01-07$97.06$97.06224,696——
2019-01-04$94.93$94.93256,061——
2019-01-03$91.99$91.99198,366——
2019-01-02$92.11$92.11252,809——