Howard Hughes Holdings Inc.
62.75USD
-1.3000 (-2.03%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 64.05 | 480,300 |
| Fr 09/04/26 | 64.12 | 535,200 |
| Th 09/03/26 | 63.51 | 375,000 |
| We 09/02/26 | 63.18 | 453,400 |
| Tu 09/01/26 | 63.11 | 594,635 |
| Mo 08/31/26 | 64.13 | 457,373 |
| Fr 08/28/26 | 64.80 | 364,324 |
| Th 08/27/26 | 64.92 | 551,190 |
| We 08/26/26 | 65.66 | 310,406 |
| Tu 08/25/26 | 67.00 | 368,869 |
| Mo 08/24/26 | 66.75 | 522,528 |
| Fr 08/21/26 | 66.50 | 422,100 |
| Th 08/20/26 | 67.93 | 516,200 |
| We 08/19/26 | 68.20 | 365,000 |
| Tu 08/18/26 | 65.76 | 410,800 |
| Mo 08/17/26 | 66.65 | 421,500 |
| Fr 08/14/26 | 66.60 | 338,900 |
| Th 08/13/26 | 67.71 | 424,100 |
| We 08/12/26 | 66.72 | 359,200 |
| Tu 08/11/26 | 67.03 | 531,700 |
| Mo 08/10/26 | 65.55 | 605,800 |
| Fr 08/07/26 | 67.48 | 495,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 68.05 | 564,100 |
| We 08/05/26 | 65.69 | 323,400 |
| Tu 08/04/26 | 65.65 | 319,300 |
| Mo 08/03/26 | 65.17 | 508,100 |
| Fr 07/31/26 | 63.92 | 427,600 |
| Th 07/30/26 | 64.87 | 357,800 |
| We 07/29/26 | 66.11 | 419,300 |
| Tu 07/28/26 | 67.13 | 436,800 |
| Mo 07/27/26 | 65.95 | 308,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 73.88 | 395,100 |
| Mo 07/06/26 | 74.76 | 411,300 |
| Th 07/02/26 | 74.21 | 468,200 |
| We 07/01/26 | 72.53 | 356,400 |
| Tu 06/30/26 | 71.49 | 281,400 |
| Mo 06/29/26 | 72.13 | 406,200 |
| Fr 06/26/26 | 72.37 | 525,600 |
| Th 06/25/26 | 69.96 | 360,500 |
| We 06/24/26 | 69.89 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 63.43 | 433,000 |
| Tu 06/02/26 | 63.14 | 369,700 |
| Mo 06/01/26 | 62.89 | 428,100 |
| Fr 05/29/26 | 63.35 | 558,500 |
| Th 05/28/26 | 64.38 | 307,200 |
| We 05/27/26 | 63.87 | 319,200 |
| Tu 05/26/26 | 63.77 | 447,600 |
| Fr 05/22/26 | 63.69 | 305,900 |
| Th 05/21/26 | 64.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 62.32 | 629,900 |
| Th 04/30/26 | 62.27 | 638,200 |
| We 04/29/26 | 62.20 | 633,200 |
| Tu 04/28/26 | 63.98 | 589,500 |
| Mo 04/27/26 | 63.79 | 407,200 |
| Fr 04/24/26 | 64.07 | 437,700 |
| Th 04/23/26 | 64.07 | 350,600 |
| We 04/22/26 | 64.72 | 596,500 |
| Tu 04/21/26 | 65.86 | 629,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 63.26 | 385,200 |
| Mo 03/30/26 | 62.40 | 565,500 |
| Fr 03/27/26 | 62.30 | 510,100 |
| Th 03/26/26 | 64.20 | 330,700 |
| We 03/25/26 | 63.87 | 428,300 |
| Tu 03/24/26 | 63.99 | 467,500 |
| Mo 03/23/26 | 64.17 | 703,700 |
| Fr 03/20/26 | 61.65 | 794,200 |
| Th 03/19/26 | 62.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 72.37 | 369,500 |
| Th 02/26/26 | 72.57 | 397,300 |
| We 02/25/26 | 72.77 | 482,300 |
| Tu 02/24/26 | 72.82 | 564,300 |
| Mo 02/23/26 | 72.62 | 832,500 |
| Fr 02/20/26 | 74.26 | 1,355,900 |
| Th 02/19/26 | 82.25 | 264,400 |
| We 02/18/26 | 83.03 | 221,500 |
| Tu 02/17/26 | 82.76 | 202,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 80.74 | 375,100 |
| Mo 01/26/26 | 81.08 | 261,600 |
| Fr 01/23/26 | 81.10 | 235,900 |
| Th 01/22/26 | 82.71 | 334,200 |
| We 01/21/26 | 82.79 | 396,500 |
| Tu 01/20/26 | 81.89 | 275,700 |
| Fr 01/16/26 | 83.66 | 238,400 |
| Th 01/15/26 | 83.42 | 290,600 |
| We 01/14/26 | 81.92 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 78.11 | 506,600 |
| Mo 12/22/25 | 78.75 | 892,500 |
| Fr 12/19/25 | 78.46 | 1,290,400 |
| Th 12/18/25 | 83.80 | 625,300 |
| We 12/17/25 | 82.97 | 234,000 |
| Tu 12/16/25 | 83.53 | 329,400 |
| Mo 12/15/25 | 84.78 | 256,900 |
| Fr 12/12/25 | 84.57 | 187,800 |
| Th 12/11/25 | 85.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 82.74 | 327,600 |
| We 11/19/25 | 83.06 | 232,100 |
| Tu 11/18/25 | 82.76 | 530,600 |
| Mo 11/17/25 | 83.09 | 396,000 |
| Fr 11/14/25 | 85.93 | 441,400 |
| Th 11/13/25 | 87.05 | 380,000 |
| We 11/12/25 | 87.89 | 388,000 |
| Tu 11/11/25 | 89.18 | 541,100 |
| Mo 11/10/25 | 89.14 | 785,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 80.97 | 227,500 |
| Mo 10/20/25 | 80.56 | 196,100 |
| Fr 10/17/25 | 79.78 | 301,700 |
| Th 10/16/25 | 79.66 | 260,300 |
| We 10/15/25 | 80.91 | 450,000 |
| Tu 10/14/25 | 79.74 | 332,500 |
| Mo 10/13/25 | 79.33 | 343,300 |
| Fr 10/10/25 | 78.29 | 612,700 |
| Th 10/09/25 | 81.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 82.88 | 569,300 |
| Th 09/18/25 | 83.67 | 306,800 |
| We 09/17/25 | 82.22 | 362,400 |
| Tu 09/16/25 | 81.85 | 306,500 |
| Mo 09/15/25 | 81.84 | 292,400 |
| Fr 09/12/25 | 81.55 | 412,100 |
| Th 09/11/25 | 81.65 | 513,200 |
| We 09/10/25 | 78.78 | 263,600 |
| Tu 09/09/25 | 78.12 | 369,300 |
| Fr 07/24/26 | 65.91 | 277,600 |
| Th 07/23/26 | 65.75 | 344,700 |
| We 07/22/26 | 66.47 | 516,300 |
| Tu 07/21/26 | 66.59 | 341,200 |
| Mo 07/20/26 | 68.49 | 341,400 |
| Fr 07/17/26 | 70.32 | 401,100 |
| Th 07/16/26 | 72.05 | 340,700 |
| We 07/15/26 | 72.83 | 252,000 |
| Tu 07/14/26 | 72.05 | 264,200 |
| Mo 07/13/26 | 71.67 | 248,100 |
| Fr 07/10/26 | 72.05 | 277,800 |
| Th 07/09/26 | 72.04 | 238,100 |
| We 07/08/26 | 72.26 | 350,100 |
| 533,400 |
| Tu 06/23/26 | 67.22 | 492,000 |
| Mo 06/22/26 | 66.75 | 660,200 |
| Th 06/18/26 | 66.86 | 707,600 |
| We 06/17/26 | 66.47 | 521,200 |
| Tu 06/16/26 | 67.94 | 518,700 |
| Mo 06/15/26 | 67.09 | 418,600 |
| Fr 06/12/26 | 66.86 | 344,500 |
| Th 06/11/26 | 66.66 | 489,900 |
| We 06/10/26 | 66.25 | 332,200 |
| Tu 06/09/26 | 67.68 | 561,200 |
| Mo 06/08/26 | 64.96 | 561,800 |
| Fr 06/05/26 | 65.13 | 463,300 |
| Th 06/04/26 | 65.26 | 599,700 |
| 295,800 |
| We 05/20/26 | 64.03 | 631,400 |
| Tu 05/19/26 | 62.00 | 541,900 |
| Mo 05/18/26 | 63.53 | 463,700 |
| Fr 05/15/26 | 63.79 | 256,100 |
| Th 05/14/26 | 64.66 | 385,100 |
| We 05/13/26 | 64.21 | 330,100 |
| Tu 05/12/26 | 64.28 | 413,600 |
| Mo 05/11/26 | 64.28 | 470,400 |
| Fr 05/08/26 | 65.77 | 583,100 |
| Th 05/07/26 | 63.52 | 656,100 |
| We 05/06/26 | 64.12 | 374,400 |
| Tu 05/05/26 | 63.33 | 361,300 |
| Mo 05/04/26 | 61.74 | 672,800 |
| Mo 04/20/26 | 67.45 | 426,900 |
| Fr 04/17/26 | 65.94 | 322,000 |
| Th 04/16/26 | 64.76 | 337,400 |
| We 04/15/26 | 65.05 | 350,900 |
| Tu 04/14/26 | 64.99 | 381,400 |
| Mo 04/13/26 | 64.34 | 309,000 |
| Fr 04/10/26 | 63.46 | 230,300 |
| Th 04/09/26 | 63.45 | 271,400 |
| We 04/08/26 | 63.41 | 505,600 |
| Tu 04/07/26 | 63.64 | 389,700 |
| Mo 04/06/26 | 64.06 | 333,600 |
| Th 04/02/26 | 62.81 | 270,800 |
| We 04/01/26 | 63.05 | 473,500 |
| 722,200 |
| We 03/18/26 | 62.72 | 599,900 |
| Tu 03/17/26 | 64.76 | 408,100 |
| Mo 03/16/26 | 63.36 | 442,300 |
| Fr 03/13/26 | 63.89 | 656,700 |
| Th 03/12/26 | 61.81 | 789,500 |
| We 03/11/26 | 63.47 | 851,900 |
| Tu 03/10/26 | 64.58 | 1,363,100 |
| Mo 03/09/26 | 67.46 | 1,002,500 |
| Fr 03/06/26 | 69.42 | 659,300 |
| Th 03/05/26 | 70.77 | 479,900 |
| We 03/04/26 | 71.40 | 455,100 |
| Tu 03/03/26 | 71.70 | 459,800 |
| Mo 03/02/26 | 72.64 | 408,400 |
| Fr 02/13/26 | 82.15 | 255,300 |
| Th 02/12/26 | 80.77 | 464,000 |
| We 02/11/26 | 83.53 | 373,700 |
| Tu 02/10/26 | 84.82 | 373,400 |
| Mo 02/09/26 | 84.28 | 416,700 |
| Fr 02/06/26 | 82.04 | 380,500 |
| Th 02/05/26 | 80.04 | 335,300 |
| We 02/04/26 | 81.77 | 366,400 |
| Tu 02/03/26 | 80.05 | 439,400 |
| Mo 02/02/26 | 79.64 | 390,100 |
| Fr 01/30/26 | 81.66 | 332,900 |
| Th 01/29/26 | 83.11 | 371,700 |
| We 01/28/26 | 80.30 | 350,800 |
| 321,700 |
| Tu 01/13/26 | 81.48 | 280,800 |
| Mo 01/12/26 | 82.58 | 405,200 |
| Fr 01/09/26 | 82.61 | 291,200 |
| Th 01/08/26 | 82.34 | 322,700 |
| We 01/07/26 | 80.56 | 404,000 |
| Tu 01/06/26 | 81.34 | 397,400 |
| Mo 01/05/26 | 79.21 | 331,000 |
| Fr 01/02/26 | 78.81 | 382,200 |
| We 12/31/25 | 79.77 | 385,700 |
| Tu 12/30/25 | 80.16 | 278,600 |
| Mo 12/29/25 | 79.29 | 341,500 |
| Fr 12/26/25 | 78.90 | 281,200 |
| We 12/24/25 | 78.71 | 179,800 |
| 278,600 |
| We 12/10/25 | 85.31 | 266,000 |
| Tu 12/09/25 | 84.54 | 272,900 |
| Mo 12/08/25 | 84.48 | 489,400 |
| Fr 12/05/25 | 86.39 | 477,400 |
| Th 12/04/25 | 87.18 | 252,700 |
| We 12/03/25 | 87.67 | 188,500 |
| Tu 12/02/25 | 88.09 | 509,300 |
| Mo 12/01/25 | 89.85 | 533,900 |
| Fr 11/28/25 | 89.53 | 272,800 |
| We 11/26/25 | 89.71 | 334,800 |
| Tu 11/25/25 | 88.32 | 386,000 |
| Mo 11/24/25 | 84.94 | 261,900 |
| Fr 11/21/25 | 84.57 | 390,900 |
| Fr 11/07/25 | 80.09 | 312,100 |
| Th 11/06/25 | 78.25 | 287,300 |
| We 11/05/25 | 78.34 | 291,700 |
| Tu 11/04/25 | 78.06 | 333,400 |
| Mo 11/03/25 | 78.40 | 474,900 |
| Fr 10/31/25 | 79.28 | 308,100 |
| Th 10/30/25 | 78.68 | 262,700 |
| We 10/29/25 | 78.88 | 276,900 |
| Tu 10/28/25 | 80.77 | 237,100 |
| Mo 10/27/25 | 82.14 | 240,300 |
| Fr 10/24/25 | 81.69 | 238,600 |
| Th 10/23/25 | 81.35 | 158,000 |
| We 10/22/25 | 80.90 | 226,600 |
| 393,000 |
| We 10/08/25 | 82.67 | 303,900 |
| Tu 10/07/25 | 83.12 | 368,100 |
| Mo 10/06/25 | 85.09 | 325,800 |
| Fr 10/03/25 | 84.76 | 303,600 |
| Th 10/02/25 | 84.31 | 404,900 |
| We 10/01/25 | 85.31 | 646,100 |
| Tu 09/30/25 | 82.17 | 255,100 |
| Mo 09/29/25 | 81.73 | 300,500 |
| Fr 09/26/25 | 80.54 | 358,400 |
| Th 09/25/25 | 78.59 | 297,200 |
| We 09/24/25 | 79.59 | 331,800 |
| Tu 09/23/25 | 80.57 | 357,500 |
| Mo 09/22/25 | 80.95 | 354,000 |
| Mo 09/08/25 | 78.95 | 522,600 |