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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.24$75.24225,850——
2020-12-30$75.89$75.89394,844——
2020-12-29$76.04$76.04354,982——
2020-12-28$76.88$76.88274,523——
2020-12-24$76.01$76.0195,984——
2020-12-23$76.84$76.841,625,216——
2020-12-22$77.03$77.03417,082——
2020-12-21$76.32$76.32541,074——
2020-12-18$77.38$77.38578,628——
2020-12-17$77.26$77.26662,968——
2020-12-16$75.83$75.83489,149——
2020-12-15$75.83$75.83549,047——
2020-12-14$74.60$74.60326,764——
2020-12-11$73.98$73.98211,793——
2020-12-10$74.61$74.61249,347——
2020-12-09$73.88$73.88380,577——
2020-12-08$73.70$73.70256,900——
2020-12-07$73.87$73.87343,862——
2020-12-04$74.58$74.58327,393——
2020-12-03$73.41$73.41480,966——
2020-12-02$72.21$72.21542,753——
2020-12-01$71.27$71.27425,474——
2020-11-30$69.33$69.33314,176——
2020-11-27$70.08$70.08142,035——
2020-11-25$70.87$70.87185,673——
2020-11-24$71.22$71.22450,755——
2020-11-23$70.35$70.35628,246——
2020-11-20$68.65$68.65247,984——
2020-11-19$68.58$68.58211,374——
2020-11-18$68.59$68.59728,216——
2020-11-17$68.76$68.76277,565——
2020-11-16$67.93$67.93475,092——
2020-11-13$66.13$66.13497,541——
2020-11-12$64.48$64.48365,262——
2020-11-11$64.85$64.85303,476——
2020-11-10$66.46$66.46484,953——
2020-11-09$64.98$64.98838,256——
2020-11-06$62.11$62.11304,525——
2020-11-05$64.03$64.03377,955——
2020-11-04$62.01$62.01206,653——
2020-11-03$61.70$61.70418,761——
2020-11-02$60.82$60.82235,920——
2020-10-30$59.29$59.29256,061——
2020-10-29$59.29$59.29272,111——
2020-10-28$58.64$58.64735,244——
2020-10-27$58.91$58.91303,476——
2020-10-26$60.02$60.02392,011——
2020-10-23$61.40$61.40153,783——
2020-10-22$61.92$61.92296,343——
2020-10-21$59.74$59.74168,784——
2020-10-20$59.42$59.42294,664——
2020-10-19$58.92$58.92252,075——
2020-10-16$59.90$59.90229,731——
2020-10-15$60.15$60.15277,251——
2020-10-14$59.77$59.77259,942——
2020-10-13$59.54$59.54286,272——
2020-10-12$59.91$59.91247,144——
2020-10-09$59.66$59.66448,657——
2020-10-08$59.07$59.07254,278——
2020-10-07$57.86$57.86179,064——
2020-10-06$57.76$57.76249,872——
2020-10-05$57.70$57.70394,319——
2020-10-02$58.25$58.25581,880——
2020-10-01$56.91$56.91481,701——
2020-09-30$54.91$54.91251,760——
2020-09-29$54.19$54.19320,994——
2020-09-28$55.48$55.48378,374——
2020-09-25$54.97$54.97231,724——
2020-09-24$53.69$53.69662,024——
2020-09-23$52.13$52.13634,330——
2020-09-22$53.46$53.46300,643——
2020-09-21$53.57$53.57646,184——
2020-09-18$57.25$57.25690,976——
2020-09-17$58.33$58.33334,316——
2020-09-16$59.08$59.08302,322——
2020-09-15$58.39$58.39455,266——
2020-09-14$58.79$58.79656,989——
2020-09-11$56.35$56.35393,585——
2020-09-10$56.48$56.48489,673——
2020-09-09$56.03$56.03305,784——
2020-09-08$57.05$57.05510,024——
2020-09-04$57.50$57.50390,543——
2020-09-03$56.78$56.78254,697——
2020-09-02$57.58$57.58273,055——
2020-09-01$57.06$57.06206,758——
2020-08-31$56.35$56.35336,205——
2020-08-28$58.31$58.31232,668——
2020-08-27$56.51$56.51210,010——
2020-08-26$55.04$55.04189,449——
2020-08-25$55.16$55.16243,053——
2020-08-24$55.38$55.38537,508——
2020-08-21$52.50$52.50345,016——
2020-08-20$53.80$53.80160,917——
2020-08-19$54.17$54.17395,473——
2020-08-18$54.05$54.05451,699——
2020-08-17$53.54$53.54271,901——
2020-08-14$54.71$54.71170,987——
2020-08-13$54.34$54.34178,959——
2020-08-12$54.91$54.91252,599——
2020-08-11$55.41$55.41548,207——
2020-08-10$54.55$54.55453,483——
2020-08-07$52.40$52.40296,657——
2020-08-06$52.76$52.76284,174——
2020-08-05$53.83$53.83287,111——
2020-08-04$53.32$53.32681,640——
2020-08-03$50.63$50.63556,809——
2020-07-31$50.71$50.71331,904——
2020-07-30$51.11$51.11189,345——
2020-07-29$52.39$52.39205,814——
2020-07-28$51.82$51.82205,499——
2020-07-27$51.31$51.31299,070——
2020-07-24$50.88$50.88205,919——
2020-07-23$51.40$51.40313,651——
2020-07-22$50.83$50.83417,502——
2020-07-21$50.89$50.89647,758——
2020-07-20$50.26$50.26450,965——
2020-07-17$50.72$50.72414,355——
2020-07-16$49.96$49.96398,830——
2020-07-15$50.03$50.03424,845——
2020-07-14$48.49$48.49317,637——
2020-07-13$49.15$49.15795,771——
2020-07-10$47.19$47.19459,357——
2020-07-09$45.90$45.90729,160——
2020-07-08$47.53$47.53395,473——
2020-07-07$48.16$48.16278,929——
2020-07-06$50.72$50.72627,512——
2020-07-02$49.80$49.80363,479——
2020-07-01$49.03$49.03424,950——
2020-06-30$49.52$49.52398,305——
2020-06-29$50.20$50.20409,949——
2020-06-26$48.06$48.06820,318——
2020-06-25$49.30$49.30344,387——
2020-06-24$49.11$49.11566,985——
2020-06-23$52.34$52.34492,505——
2020-06-22$52.72$52.72554,921——
2020-06-19$52.45$52.45634,225——
2020-06-18$54.95$54.95661,709——
2020-06-17$55.36$55.36304,839——
2020-06-16$57.33$57.33511,492——
2020-06-15$56.22$56.22511,073——
2020-06-12$55.50$55.50657,828——
2020-06-11$54.24$54.241,342,405——
2020-06-10$57.66$57.66727,377——
2020-06-09$59.51$59.51842,872——
2020-06-08$63.49$63.49810,457——
2020-06-05$58.95$58.951,335,482——
2020-06-04$57.96$57.961,135,438——
2020-06-03$55.92$55.926,766,260——
2020-06-02$51.60$51.60476,246——
2020-06-01$49.07$49.07437,328——
2020-05-29$48.28$48.28571,810——
2020-05-28$48.43$48.43527,752——
2020-05-27$50.40$50.40958,681——
2020-05-26$47.19$47.19995,501——
2020-05-22$45.03$45.03307,567——
2020-05-21$46.71$46.711,135,018——
2020-05-20$45.16$45.16283,545——
2020-05-19$44.62$44.62480,547——
2020-05-18$45.86$45.86663,912——
2020-05-15$40.59$40.59511,073——
2020-05-14$41.80$41.80591,426——
2020-05-13$41.94$41.94579,573——
2020-05-12$45.23$45.23743,426——
2020-05-11$49.85$49.85518,730——
2020-05-08$52.15$52.15521,668——
2020-05-07$49.32$49.32697,585——
2020-05-06$47.66$47.66603,804——
2020-05-05$49.56$49.56778,463——
2020-05-04$49.97$49.97684,263——
2020-05-01$49.57$49.57623,945——
2020-04-30$51.63$51.63416,138——
2020-04-29$53.36$53.36545,690——
2020-04-28$51.18$51.18387,501——
2020-04-27$50.13$50.13610,308——
2020-04-24$47.75$47.75312,497——
2020-04-23$48.52$48.52579,048——
2020-04-22$48.61$48.61570,132——
2020-04-21$46.76$46.76395,998——
2020-04-20$47.25$47.25471,106——
2020-04-17$49.56$49.56608,105——
2020-04-16$49.42$49.42459,252——
2020-04-15$50.14$50.14989,836——
2020-04-14$53.69$53.69437,958——
2020-04-13$53.99$53.99564,887——
2020-04-09$56.58$56.58974,626——
2020-04-08$54.58$54.58720,873——
2020-04-07$50.59$50.59817,696——
2020-04-06$48.27$48.27797,135——
2020-04-03$41.89$41.89801,751——
2020-04-02$43.62$43.62567,824——
2020-04-01$44.63$44.631,034,734——
2020-03-31$48.16$48.16960,150——
2020-03-30$52.86$52.86681,326——
2020-03-27$53.01$53.011,807,742——
2020-03-26$51.00$51.00649,016——
2020-03-25$49.41$49.411,143,935——
2020-03-24$41.94$41.94985,221——
2020-03-23$35.69$35.69895,426——
2020-03-20$38.53$38.53781,295——
2020-03-19$43.16$43.16547,158——
2020-03-18$46.85$46.85483,274——
2020-03-17$57.02$57.02697,480——
2020-03-16$62.76$62.76444,252——
2020-03-13$79.23$79.23449,287——
2020-03-12$73.09$73.09407,432——
2020-03-11$84.85$84.85372,815——
2020-03-10$90.91$90.91434,076——
2020-03-09$85.46$85.46373,864——
2020-03-06$99.59$99.59219,451——
2020-03-05$104.25$104.25202,772——
2020-03-04$108.68$108.68141,195——
2020-03-03$104.83$104.83348,163——
2020-03-02$105.19$105.19278,300——
2020-02-28$102.84$102.84400,718——
2020-02-27$107.84$107.84187,247——
2020-02-26$112.18$112.18120,425——
2020-02-25$114.22$114.22146,860——
2020-02-24$120.02$120.02148,224——
2020-02-21$122.50$122.50178,645——
2020-02-20$123.31$123.31158,189——
2020-02-19$121.81$121.81117,068——
2020-02-18$120.34$120.34174,659——
2020-02-14$119.27$119.2798,711——
2020-02-13$118.59$118.59136,580——
2020-02-12$119.64$119.64183,051——
2020-02-11$118.40$118.40172,561——
2020-02-10$119.90$119.90218,926——
2020-02-07$118.61$118.61239,277——
2020-02-06$117.78$117.7883,920——
2020-02-05$117.59$117.59130,496——
2020-02-04$117.71$117.71185,883——
2020-02-03$116.22$116.22132,699——
2020-01-31$116.00$116.00103,327——
2020-01-30$117.87$117.8767,451——
2020-01-29$118.33$118.33120,006——
2020-01-28$119.16$119.16133,852——
2020-01-27$117.64$117.64135,950——
2020-01-24$118.09$118.09137,314——
2020-01-23$118.49$118.49118,747——
2020-01-22$118.58$118.58202,352——
2020-01-21$119.14$119.14375,122——
2020-01-17$119.20$119.20288,685——
2020-01-16$118.99$118.99330,225——
2020-01-15$118.34$118.34359,073——
2020-01-14$117.65$117.65236,130——
2020-01-13$116.11$116.11439,636——
2020-01-10$113.09$113.09263,299——
2020-01-09$114.47$114.47376,906——
2020-01-08$116.23$116.23195,743——
2020-01-07$118.17$118.17330,225——
2020-01-06$118.27$118.27350,891——
2020-01-03$117.85$117.85151,790——
2020-01-02$117.80$117.80324,351——