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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$97.03$97.03202,457——
2021-12-30$95.84$95.84242,424——
2021-12-29$96.01$96.01210,429——
2021-12-28$95.89$95.89294,769——
2021-12-27$95.43$95.43324,351——
2021-12-23$94.13$94.13248,403——
2021-12-22$92.46$92.46243,997——
2021-12-21$88.75$88.75339,142——
2021-12-20$85.44$85.44324,246——
2021-12-17$86.47$86.47387,396——
2021-12-16$87.05$87.05288,580——
2021-12-15$87.64$87.64270,222——
2021-12-14$87.67$87.67277,461——
2021-12-13$88.79$88.79216,409——
2021-12-10$89.95$89.95175,603——
2021-12-09$89.57$89.57170,882——
2021-12-08$89.45$89.45147,804——
2021-12-07$89.61$89.61216,094——
2021-12-06$89.42$89.42301,273——
2021-12-03$84.72$84.72174,973——
2021-12-02$85.61$85.61294,140——
2021-12-01$79.85$79.85341,974——
2021-11-30$78.16$78.16496,177——
2021-11-29$83.19$83.19156,196——
2021-11-26$83.82$83.82144,342——
2021-11-24$87.89$87.8980,353——
2021-11-23$88.03$88.03120,320——
2021-11-22$87.42$87.42134,062——
2021-11-19$87.01$87.01125,775——
2021-11-18$86.98$86.98161,861——
2021-11-17$88.37$88.37110,145——
2021-11-16$88.34$88.34122,838——
2021-11-15$88.85$88.85111,614——
2021-11-12$88.72$88.72102,173——
2021-11-11$88.84$88.8477,206——
2021-11-10$88.86$88.86137,209——
2021-11-09$89.45$89.45157,979——
2021-11-08$90.18$90.18214,101——
2021-11-05$90.73$90.73216,619——
2021-11-04$85.16$85.16158,294——
2021-11-03$85.49$85.49152,525——
2021-11-02$84.36$84.36201,513——
2021-11-01$83.60$83.60305,993——
2021-10-29$83.06$83.06231,304——
2021-10-28$85.08$85.08202,877——
2021-10-27$84.38$84.38158,504——
2021-10-26$86.53$86.53151,790——
2021-10-25$87.73$87.73167,525——
2021-10-22$88.49$88.49134,587——
2021-10-21$88.93$88.93154,413——
2021-10-20$89.55$89.55182,736——
2021-10-19$86.91$86.91135,846——
2021-10-18$86.84$86.84131,230——
2021-10-15$86.78$86.78192,911——
2021-10-14$85.98$85.98172,561——
2021-10-13$84.28$84.2897,033——
2021-10-12$84.01$84.01158,189——
2021-10-11$84.84$84.84113,187——
2021-10-08$84.19$84.19147,070——
2021-10-07$84.29$84.29109,725——
2021-10-06$84.58$84.5882,871——
2021-10-05$84.45$84.45143,608——
2021-10-04$84.46$84.46120,845——
2021-10-01$84.41$84.41184,414——
2021-09-30$83.71$83.71160,182——
2021-09-29$84.31$84.3186,018——
2021-09-28$84.18$84.18180,638——
2021-09-27$84.88$84.88331,904——
2021-09-24$83.81$83.81251,760——
2021-09-23$85.39$85.39240,745——
2021-09-22$84.52$84.52130,915——
2021-09-21$83.44$83.44136,265——
2021-09-20$83.17$83.17266,866——
2021-09-17$83.61$83.61673,038——
2021-09-16$84.34$84.34310,189——
2021-09-15$85.04$85.04220,395——
2021-09-14$85.13$85.13188,715——
2021-09-13$85.10$85.10183,051——
2021-09-10$83.76$83.76157,035——
2021-09-09$85.54$85.54330,330——
2021-09-08$87.48$87.48251,026——
2021-09-07$87.56$87.56247,564——
2021-09-03$88.22$88.22379,214——
2021-09-02$88.49$88.49210,429——
2021-09-01$87.21$87.21184,939——
2021-08-31$86.30$86.30314,595——
2021-08-30$86.77$86.77220,290——
2021-08-27$88.24$88.24144,972——
2021-08-26$86.04$86.04146,965——
2021-08-25$86.75$86.75210,954——
2021-08-24$85.98$85.98183,785——
2021-08-23$85.24$85.24160,812——
2021-08-20$83.51$83.51152,839——
2021-08-19$81.99$81.99500,058——
2021-08-18$83.13$83.13322,043——
2021-08-17$85.14$85.14547,368——
2021-08-16$85.88$85.88136,999——
2021-08-13$86.50$86.50113,502——
2021-08-12$88.17$88.17142,140——
2021-08-11$89.36$89.36134,062——
2021-08-10$87.94$87.94193,541——
2021-08-09$88.33$88.33193,121——
2021-08-06$89.34$89.34167,211——
2021-08-05$88.53$88.53255,851——
2021-08-04$82.79$82.79285,118——
2021-08-03$85.58$85.58363,688——
2021-08-02$87.06$87.06278,405——
2021-07-30$88.38$88.38262,355——
2021-07-29$87.54$87.54155,777——
2021-07-28$86.18$86.18123,887——
2021-07-27$86.36$86.36105,634——
2021-07-26$86.36$86.36140,986——
2021-07-23$86.83$86.8399,970——
2021-07-22$86.52$86.52160,392——
2021-07-21$86.84$86.84167,001——
2021-07-20$85.61$85.61271,796——
2021-07-19$82.41$82.41264,033——
2021-07-16$84.39$84.39175,498——
2021-07-15$86.82$86.82182,106——
2021-07-14$86.62$86.62128,083——
2021-07-13$87.43$87.43243,158——
2021-07-12$88.89$88.89210,220——
2021-07-09$91.02$91.02482,015——
2021-07-08$88.52$88.52252,075——
2021-07-07$90.35$90.35300,958——
2021-07-06$90.40$90.40281,132——
2021-07-02$91.93$91.93179,904——
2021-07-01$92.92$92.92235,291——
2021-06-30$92.91$92.91278,090——
2021-06-29$93.45$93.45177,910——
2021-06-28$93.91$93.91231,724——
2021-06-25$94.94$94.94431,139——
2021-06-24$94.68$94.68190,394——
2021-06-23$94.88$94.88198,995——
2021-06-22$95.55$95.55243,368——
2021-06-21$98.61$98.61209,800——
2021-06-18$94.68$94.68364,003——
2021-06-17$96.79$96.79226,060——
2021-06-16$98.31$98.31234,871——
2021-06-15$98.24$98.24210,220——
2021-06-14$98.70$98.70280,293——
2021-06-11$99.99$99.99180,743——
2021-06-10$100.56$100.56173,924——
2021-06-09$102.46$102.46173,714——
2021-06-08$102.97$102.97167,945——
2021-06-07$101.95$101.95220,710——
2021-06-04$102.48$102.48274,733——
2021-06-03$102.58$102.58211,583——
2021-06-02$103.18$103.18228,053——
2021-06-01$103.67$103.67277,461——
2021-05-28$100.89$100.89182,106——
2021-05-27$98.89$98.89271,167——
2021-05-26$98.76$98.76236,549——
2021-05-25$99.35$99.35242,214——
2021-05-24$100.51$100.51144,867——
2021-05-21$100.15$100.15130,076——
2021-05-20$98.85$98.85118,537——
2021-05-19$98.29$98.29139,097——
2021-05-18$99.91$99.91202,772——
2021-05-17$98.82$98.82173,714——
2021-05-14$99.82$99.82231,304——
2021-05-13$95.98$95.98225,850——
2021-05-12$93.59$93.59398,935——
2021-05-11$99.05$99.05279,244——
2021-05-10$104.65$104.65249,137——
2021-05-07$105.56$105.56185,673——
2021-05-06$103.77$103.77242,634——
2021-05-05$102.13$102.13156,511——
2021-05-04$103.66$103.66180,218——
2021-05-03$103.09$103.09239,801——
2021-04-30$102.90$102.90157,665——
2021-04-29$102.55$102.55140,356——
2021-04-28$102.42$102.42146,965——
2021-04-27$101.54$101.54134,901——
2021-04-26$101.22$101.22144,133——
2021-04-23$100.98$100.98148,958——
2021-04-22$99.96$99.96189,764——
2021-04-21$99.56$99.56175,078——
2021-04-20$98.75$98.75237,179——
2021-04-19$101.20$101.20200,359——
2021-04-16$102.32$102.32205,604——
2021-04-15$101.56$101.56343,443——
2021-04-14$97.65$97.65345,855——
2021-04-13$95.24$95.24221,234——
2021-04-12$95.30$95.30224,066——
2021-04-09$95.27$95.27235,081——
2021-04-08$94.95$94.95234,976——
2021-04-07$95.03$95.03256,480——
2021-04-06$94.62$94.62287,321——
2021-04-05$93.61$93.61231,200——
2021-04-01$92.78$92.78301,692——
2021-03-31$90.69$90.69218,192——
2021-03-30$90.69$90.69217,772——
2021-03-29$88.53$88.53188,400——
2021-03-26$90.23$90.23170,567——
2021-03-25$88.89$88.89200,359——
2021-03-24$88.15$88.15157,560——
2021-03-23$89.66$89.66249,242——
2021-03-22$92.98$92.98316,169——
2021-03-19$93.71$93.71351,520——
2021-03-18$92.60$92.60239,382——
2021-03-17$95.37$95.37260,362——
2021-03-16$93.74$93.74175,812——
2021-03-15$94.61$94.61148,643——
2021-03-12$93.00$93.00121,159——
2021-03-11$92.83$92.83160,077——
2021-03-10$91.98$91.98159,028——
2021-03-09$90.70$90.70267,810——
2021-03-08$91.33$91.33242,843——
2021-03-05$87.98$87.98438,587——
2021-03-04$87.36$87.36463,763——
2021-03-03$89.28$89.28365,367——
2021-03-02$90.08$90.08290,468——
2021-03-01$91.97$91.97307,357——
2021-02-26$90.44$90.44464,287——
2021-02-25$90.45$90.45402,396——
2021-02-24$94.38$94.38239,067——
2021-02-23$94.22$94.22271,691——
2021-02-22$95.18$95.18245,256——
2021-02-19$94.86$94.86217,143——
2021-02-18$93.17$93.17194,799——
2021-02-17$95.32$95.32175,917——
2021-02-16$95.11$95.11306,728——
2021-02-12$97.31$97.31331,589——
2021-02-11$96.28$96.28313,651——
2021-02-10$94.35$94.35366,730——
2021-02-09$90.60$90.60210,849——
2021-02-08$90.05$90.05448,448——
2021-02-05$87.85$87.85566,250——
2021-02-04$88.94$88.94449,497——
2021-02-03$87.07$87.07679,962——
2021-02-02$84.10$84.10254,278——
2021-02-01$84.60$84.60278,405——
2021-01-29$82.14$82.14364,632——
2021-01-28$84.39$84.39479,917——
2021-01-27$82.14$82.14337,673——
2021-01-26$85.15$85.15277,461——
2021-01-25$85.21$85.21532,892——
2021-01-22$84.55$84.55407,746——
2021-01-21$84.24$84.24273,894——
2021-01-20$84.17$84.17626,253——
2021-01-19$82.16$82.16344,387——
2021-01-15$80.18$80.18301,273——
2021-01-14$80.15$80.15333,372——
2021-01-13$77.41$77.41184,729——
2021-01-12$78.00$78.00519,045——
2021-01-11$78.07$78.07589,643——
2021-01-08$77.08$77.08523,871——
2021-01-07$76.30$76.30820,738——
2021-01-06$75.42$75.423,143,853——
2021-01-05$74.67$74.67504,989——
2021-01-04$73.95$73.95424,216——