Howard Hughes Holdings Inc. (HHH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	67.96	69.34	67.45	67.48	-0.84%	495,800
2026-08-06	68.10	69.64	67.25	68.05	+3.59%	564,100
2026-08-05	66.10	66.13	65.29	65.69	+0.06%	323,400
2026-08-04	65.50	66.01	64.94	65.65	+0.74%	319,300
2026-08-03	64.70	65.40	63.83	65.17	+1.96%	508,100
2026-07-31	64.52	64.91	63.50	63.92	-1.46%	427,600
2026-07-30	66.50	67.04	64.70	64.87	-1.88%	357,800
2026-07-29	66.81	67.62	66.10	66.11	-1.52%	419,300
2026-07-28	66.40	67.46	65.50	67.13	+1.79%	436,800
2026-07-27	66.06	66.90	65.93	65.95	+0.06%	308,800
2026-07-24	66.12	66.95	65.62	65.91	+0.24%	277,600
2026-07-23	65.62	66.49	65.27	65.75	-1.08%	344,700
2026-07-22	66.78	67.02	65.37	66.47	-0.18%	516,300
2026-07-21	68.74	68.97	66.45	66.59	-2.77%	341,200
2026-07-20	70.36	70.36	68.42	68.49	-2.60%	341,400
2026-07-17	72.22	72.60	70.09	70.32	-2.40%	401,100
2026-07-16	71.36	72.59	71.09	72.05	-1.07%	340,700
2026-07-15	72.27	73.75	72.19	72.83	+1.08%	252,000
2026-07-14	71.85	72.90	71.60	72.05	+0.53%	264,200
2026-07-13	72.21	73.36	71.64	71.67	-0.53%	248,100
2026-07-10	72.98	73.15	71.82	72.05	+0.01%	277,800
2026-07-09	72.17	72.99	71.84	72.04	-0.30%	238,100
2026-07-08	73.56	73.56	71.59	72.26	-2.19%	350,100
2026-07-07	74.94	75.54	73.67	73.88	-1.18%	395,100
2026-07-06	74.42	75.24	74.27	74.76	+0.74%	411,300
2026-07-02	72.76	74.59	72.65	74.21	+2.32%	468,200
2026-07-01	71.65	73.38	71.50	72.53	+1.45%	356,400
2026-06-30	71.85	72.31	71.36	71.49	-0.89%	281,400
2026-06-29	72.09	72.64	71.76	72.13	-0.33%	406,200
2026-06-26	69.96	72.37	69.85	72.37	+3.44%	525,600
2026-06-25	70.00	70.65	69.55	69.96	+0.10%	360,500
2026-06-24	67.70	71.05	67.70	69.89	+3.97%	533,400
2026-06-23	66.80	67.26	66.27	67.22	+0.70%	492,000
2026-06-22	66.78	67.92	66.39	66.75	-0.16%	660,200
2026-06-18	67.00	68.33	66.82	66.86	+0.59%	707,600
2026-06-17	67.78	69.07	65.97	66.47	-2.16%	521,200
2026-06-16	67.37	68.35	67.37	67.94	+1.27%	518,700
2026-06-15	67.43	68.43	67.00	67.09	+0.34%	418,600
2026-06-12	66.83	67.54	66.58	66.86	+0.30%	344,500
2026-06-11	66.62	67.02	65.33	66.66	+0.62%	489,900
2026-06-10	67.75	68.16	66.25	66.25	-2.11%	332,200
2026-06-09	65.09	68.23	65.09	67.68	+4.19%	561,200
2026-06-08	65.30	65.75	64.76	64.96	-0.26%	561,800
2026-06-05	65.58	66.30	65.02	65.13	-0.20%	463,300
2026-06-04	63.95	65.42	63.11	65.26	+2.89%	599,700
2026-06-03	62.83	64.12	62.80	63.43	+0.46%	433,000
2026-06-02	62.54	63.49	62.42	63.14	+0.40%	369,700
2026-06-01	63.38	63.50	62.52	62.89	-0.73%	428,100
2026-05-29	63.99	64.34	63.16	63.35	-1.60%	558,500
2026-05-28	63.88	65.09	63.00	64.38	+0.80%	307,200
2026-05-27	63.78	64.84	63.78	63.87	+0.16%	319,200
2026-05-26	63.98	64.32	63.64	63.77	+0.13%	447,600
2026-05-22	64.19	64.75	63.57	63.69	-1.29%	305,900
2026-05-21	63.49	64.92	62.50	64.52	+0.77%	295,800
2026-05-20	61.98	64.31	61.50	64.03	+3.27%	631,400
2026-05-19	63.04	63.32	61.95	62.00	-2.41%	541,900
2026-05-18	64.00	64.91	63.44	63.53	-0.41%	463,700
2026-05-15	64.32	64.61	63.31	63.79	-1.35%	256,100
2026-05-14	64.70	65.35	63.96	64.66	+0.70%	385,100
2026-05-13	63.72	64.22	63.20	64.21	-0.11%	330,100
2026-05-12	64.49	64.69	63.11	64.28	+0.00%	413,600
2026-05-11	66.09	66.85	64.21	64.28	-2.27%	470,400
2026-05-08	64.82	66.21	64.24	65.77	+3.54%	583,100
2026-05-07	64.49	65.00	63.38	63.52	-0.94%	656,100
2026-05-06	64.23	64.78	63.84	64.12	+1.25%	374,400
2026-05-05	61.86	63.80	61.75	63.33	+2.58%	361,300
2026-05-04	62.16	62.53	61.32	61.74	-0.93%	672,800
2026-05-01	62.82	62.94	62.15	62.32	+0.08%	629,900
2026-04-30	62.30	62.39	61.41	62.27	+0.11%	638,200
2026-04-29	63.60	64.03	62.16	62.20	-2.78%	633,200
2026-04-28	64.00	64.48	63.29	63.98	+0.30%	589,500
2026-04-27	64.00	64.74	63.72	63.79	-0.44%	407,200
2026-04-24	64.06	64.27	63.36	64.07	+0.00%	437,700
2026-04-23	64.71	64.81	63.25	64.07	-1.00%	350,600
2026-04-22	66.24	66.69	64.58	64.72	-1.73%	596,500
2026-04-21	67.85	68.25	65.47	65.86	-2.36%	629,000
2026-04-20	65.53	67.66	65.48	67.45	+2.29%	426,900
2026-04-17	65.22	66.91	65.22	65.94	+1.82%	322,000
2026-04-16	65.26	65.80	64.15	64.76	-0.45%	337,400
2026-04-15	65.11	65.53	64.86	65.05	+0.09%	350,900
2026-04-14	64.49	65.29	64.30	64.99	+1.01%	381,400
2026-04-13	63.20	64.34	62.44	64.34	+1.39%	309,000
2026-04-10	63.48	64.16	63.26	63.46	+0.02%	230,300
2026-04-09	63.02	63.84	62.71	63.45	+0.06%	271,400
2026-04-08	65.89	66.13	63.24	63.41	-0.36%	505,600
2026-04-07	63.63	64.11	63.34	63.64	-0.66%	389,700
2026-04-06	62.51	64.22	62.50	64.06	+1.99%	333,600
2026-04-02	62.10	63.70	62.07	62.81	-0.38%	270,800
2026-04-01	63.54	63.75	62.74	63.05	-0.33%	473,500
2026-03-31	63.33	64.48	62.57	63.26	+1.38%	385,160
2026-03-30	62.60	63.68	62.16	62.40	+0.16%	565,521
2026-03-27	63.87	63.96	62.24	62.30	-2.96%	510,100
2026-03-26	63.50	64.55	63.50	64.20	+0.52%	330,700
2026-03-25	64.21	64.98	62.96	63.87	-0.19%	428,300
2026-03-24	63.21	64.56	63.00	63.99	-0.28%	467,500
2026-03-23	63.50	64.90	62.66	64.17	+4.09%	703,700
2026-03-20	62.00	62.07	61.01	61.65	-0.66%	794,200
2026-03-19	62.15	62.58	61.42	62.06	-1.05%	722,200
2026-03-18	63.85	64.75	62.70	62.72	-3.15%	599,900
2026-03-17	64.76	65.94	64.12	64.76	+2.21%	408,100
2026-03-16	64.80	65.01	63.28	63.36	-0.83%	442,300
2026-03-13	63.00	63.97	62.64	63.89	+3.37%	656,700
2026-03-12	62.95	63.53	61.60	61.81	-2.62%	789,500
2026-03-11	64.75	64.79	62.88	63.47	-1.72%	851,900
2026-03-10	67.75	67.75	64.44	64.58	-4.27%	1,363,284
2026-03-09	68.75	69.01	66.40	67.46	-2.82%	1,002,537
2026-03-06	70.00	70.44	68.53	69.42	-1.91%	659,300
2026-03-05	71.11	71.53	70.01	70.77	-0.88%	479,900
2026-03-04	72.00	72.62	70.55	71.40	-0.42%	455,100
2026-03-03	71.00	72.47	70.30	71.70	-1.29%	459,800
2026-03-02	70.99	73.28	70.82	72.64	+0.37%	408,400
2026-02-27	72.11	72.85	71.25	72.37	-0.28%	369,500
2026-02-26	73.01	73.58	72.10	72.57	-0.27%	397,300
2026-02-25	73.09	73.36	71.59	72.77	-0.07%	482,300
2026-02-24	72.00	73.11	71.51	72.82	+0.28%	564,300
2026-02-23	74.50	74.50	72.15	72.62	-2.21%	832,500
2026-02-20	80.37	82.87	74.21	74.26	-9.71%	1,355,900
2026-02-19	82.58	82.86	81.74	82.25	-0.94%	264,400
2026-02-18	82.38	83.92	82.38	83.03	+0.33%	221,500
2026-02-17	82.50	82.90	81.35	82.76	+0.74%	202,300
2026-02-13	81.37	83.11	80.75	82.15	+1.71%	255,300
2026-02-12	84.37	84.40	79.91	80.77	-3.30%	464,000
2026-02-11	84.71	84.98	82.94	83.53	-1.52%	373,700
2026-02-10	84.43	85.56	83.41	84.82	+0.64%	373,400
2026-02-09	81.49	84.31	81.22	84.28	+2.73%	416,700
2026-02-06	80.55	82.46	80.55	82.04	+2.50%	380,500
2026-02-05	81.64	82.42	79.64	80.04	-2.12%	335,300
2026-02-04	80.46	82.06	80.00	81.77	+2.15%	366,400
2026-02-03	79.76	80.64	78.90	80.05	+0.51%	439,400
2026-02-02	81.10	81.95	79.50	79.64	-2.47%	390,100
2026-01-30	82.68	82.80	80.85	81.66	-1.74%	332,900
2026-01-29	80.79	83.11	79.61	83.11	+3.50%	371,700
2026-01-28	81.01	81.36	79.91	80.30	-0.54%	350,800
2026-01-27	80.95	81.08	80.25	80.74	-0.42%	375,100
2026-01-26	81.63	81.85	80.52	81.08	-0.02%	261,600
2026-01-23	82.46	82.58	80.55	81.10	-1.95%	235,900
2026-01-22	83.18	84.14	82.33	82.71	-0.10%	334,200
2026-01-21	82.15	82.86	81.22	82.79	+1.10%	396,500
2026-01-20	83.00	83.59	81.76	81.89	-2.12%	275,700
2026-01-16	82.82	83.73	82.61	83.66	+0.29%	238,400
2026-01-15	82.03	83.46	81.81	83.42	+1.83%	290,600
2026-01-14	81.01	82.06	80.99	81.92	+0.54%	321,700
2026-01-13	82.13	82.71	80.95	81.48	-1.33%	280,800
2026-01-12	82.20	82.94	81.48	82.58	-0.04%	405,200
2026-01-09	82.37	82.97	81.05	82.61	+0.33%	291,200
2026-01-08	80.05	82.75	80.00	82.34	+2.21%	322,700
2026-01-07	81.64	82.00	80.44	80.56	-0.96%	404,000
2026-01-06	79.22	81.39	78.53	81.34	+2.69%	397,400
2026-01-05	79.00	79.57	78.31	79.21	+0.51%	331,000
2026-01-02	79.74	79.74	78.60	78.81	-1.20%	382,200
2025-12-31	80.29	80.56	79.67	79.77	-0.49%	385,700
2025-12-30	80.27	80.86	79.70	80.16	+1.10%	278,600
2025-12-29	79.15	79.77	78.64	79.29	+0.49%	341,500
2025-12-26	78.43	79.19	78.25	78.90	+0.24%	281,200
2025-12-24	78.08	78.87	77.81	78.71	+0.77%	179,800
2025-12-23	78.90	79.23	77.47	78.11	-0.81%	506,600
2025-12-22	79.84	80.91	78.26	78.75	+0.37%	892,500
2025-12-19	83.80	84.23	78.12	78.46	-6.37%	1,290,400
2025-12-18	85.29	87.00	83.58	83.80	+1.00%	625,300
2025-12-17	83.42	84.55	82.92	82.97	-0.67%	234,000
2025-12-16	84.63	84.80	83.47	83.53	-1.47%	329,400
2025-12-15	85.19	85.46	84.13	84.78	+0.25%	256,900
2025-12-12	85.37	85.63	84.41	84.57	-0.74%	187,800
2025-12-11	85.40	86.00	84.91	85.20	-0.13%	278,600
2025-12-10	84.63	85.69	84.33	85.31	+0.91%	266,000
2025-12-09	85.14	86.59	84.35	84.54	+0.07%	272,866
2025-12-08	86.53	86.53	84.43	84.48	-2.21%	489,355
2025-12-05	87.04	88.25	86.03	86.39	-0.91%	477,400
2025-12-04	87.38	87.91	86.57	87.18	-0.56%	252,700
2025-12-03	88.07	89.19	87.16	87.67	-0.48%	188,500
2025-12-02	89.88	90.42	87.98	88.09	-1.96%	509,300
2025-12-01	88.42	90.09	88.02	89.85	+0.36%	533,900
2025-11-28	89.81	89.81	88.48	89.53	-0.20%	272,800
2025-11-26	87.98	91.07	87.98	89.71	+1.57%	334,800
2025-11-25	85.60	88.40	85.16	88.32	+3.98%	386,000
2025-11-24	84.64	85.74	84.00	84.94	+0.44%	261,900
2025-11-21	83.01	84.80	82.48	84.57	+2.21%	390,900
2025-11-20	83.99	85.00	82.50	82.74	-0.39%	327,600
2025-11-19	82.99	84.50	82.01	83.06	+0.36%	232,100
2025-11-18	83.00	83.90	80.89	82.76	-0.40%	530,600
2025-11-17	85.93	85.93	83.01	83.09	-3.31%	396,000
2025-11-14	85.86	86.79	85.31	85.93	-1.29%	441,400
2025-11-13	87.51	88.40	86.77	87.05	-0.96%	380,000
2025-11-12	89.51	89.67	87.73	87.89	-1.45%	388,000
2025-11-11	89.02	89.91	88.27	89.18	+0.04%	541,111
2025-11-10	83.05	90.27	82.55	89.14	+11.30%	785,886
2025-11-07	78.00	80.27	78.00	80.09	+2.35%	312,100
2025-11-06	78.25	79.42	78.25	78.25	-0.11%	287,300
2025-11-05	78.07	79.14	78.00	78.34	+0.36%	291,700
2025-11-04	77.78	78.38	77.50	78.06	-0.43%	333,400
2025-11-03	78.24	79.02	77.81	78.40	-1.11%	474,900
2025-10-31	78.50	79.51	78.50	79.28	+0.76%	308,100
2025-10-30	78.54	79.76	78.50	78.68	-0.25%	262,700
2025-10-29	80.49	81.31	78.62	78.88	-2.34%	276,900
2025-10-28	82.10	82.26	80.45	80.77	-1.67%	237,100
2025-10-27	83.05	83.05	81.53	82.14	+0.55%	240,300
2025-10-24	82.16	82.45	81.62	81.69	+0.42%	238,600
2025-10-23	81.17	81.70	80.24	81.35	+0.56%	158,000
2025-10-22	80.99	81.71	80.66	80.90	-0.09%	226,600
2025-10-21	80.46	81.32	80.21	80.97	+0.51%	227,500
2025-10-20	80.26	80.71	79.88	80.56	+0.98%	196,100
2025-10-17	79.50	80.13	79.16	79.78	+0.15%	301,700
2025-10-16	81.30	81.48	78.93	79.66	-1.54%	260,300
2025-10-15	80.50	81.74	79.90	80.91	+1.47%	450,000
2025-10-14	79.20	80.61	78.73	79.74	+0.52%	332,500
2025-10-13	79.07	79.60	78.20	79.33	+1.33%	343,300
2025-10-10	81.64	81.67	78.27	78.29	-4.07%	612,700
2025-10-09	82.54	82.70	81.12	81.61	-1.28%	393,000
2025-10-08	82.89	82.89	81.94	82.67	-0.54%	303,900
2025-10-07	85.00	85.00	83.04	83.12	-2.32%	368,100
2025-10-06	84.99	85.70	84.01	85.09	+0.39%	325,800
2025-10-03	84.82	85.32	84.22	84.76	+0.53%	303,600
2025-10-02	85.31	85.81	83.91	84.31	-1.17%	404,900
2025-10-01	82.72	86.16	82.48	85.31	+3.82%	646,100
2025-09-30	81.43	82.24	80.46	82.17	+0.54%	255,100
2025-09-29	80.93	81.94	80.41	81.73	+1.48%	300,500
2025-09-26	79.00	80.58	78.06	80.54	+2.48%	358,400
2025-09-25	79.00	79.55	78.37	78.59	-1.26%	297,200
2025-09-24	80.50	80.91	79.05	79.59	-1.22%	331,800
2025-09-23	81.30	81.84	80.52	80.57	-0.47%	357,500
2025-09-22	82.33	82.37	80.88	80.95	-2.33%	354,000
2025-09-19	83.85	83.85	82.72	82.88	-0.94%	569,300
2025-09-18	82.63	83.92	82.52	83.67	+1.76%	306,800
2025-09-17	82.37	84.11	82.00	82.22	+0.45%	362,400
2025-09-16	81.90	82.33	81.61	81.85	+0.01%	306,500
2025-09-15	82.04	82.34	81.34	81.84	+0.36%	292,400
2025-09-12	81.93	82.32	81.24	81.55	-0.12%	412,100
2025-09-11	78.91	81.90	78.89	81.65	+3.64%	513,200
2025-09-10	78.30	79.05	78.03	78.78	+0.84%	263,600
2025-09-09	78.46	78.95	77.95	78.12	-1.05%	369,300
2025-09-08	78.57	79.35	78.18	78.95	+0.09%	522,600
2025-09-05	78.74	79.83	78.00	78.88	+1.49%	376,200
2025-09-04	76.53	77.85	76.08	77.72	+1.55%	280,200
2025-09-03	75.30	76.61	74.96	76.53	+2.31%	370,900
2025-09-02	75.56	75.99	74.70	74.80	-1.93%	303,100
2025-08-29	75.95	76.31	75.55	76.27	+0.95%	277,100
2025-08-28	75.48	75.68	74.43	75.55	-0.18%	305,900
2025-08-27	74.92	75.85	74.90	75.69	+0.99%	292,400
2025-08-26	74.97	75.75	74.75	74.95	-0.20%	425,600
2025-08-25	75.38	75.55	74.81	75.10	-0.52%	290,900
2025-08-22	73.26	75.60	72.99	75.49	+3.95%	325,300
2025-08-21	73.11	73.76	72.58	72.62	-1.36%	236,900
2025-08-20	74.31	74.46	73.57	73.62	-1.02%	322,300
2025-08-19	73.66	74.79	73.12	74.38	+1.49%	365,400
2025-08-18	74.16	74.50	73.18	73.29	-0.62%	308,500
2025-08-15	73.50	74.12	73.26	73.75	+0.35%	299,600
2025-08-14	73.83	73.89	73.03	73.49	-1.42%	399,400
2025-08-13	72.50	74.80	72.47	74.55	+3.04%	407,100
2025-08-12	70.84	72.38	70.42	72.35	+2.95%	319,100
2025-08-11	71.11	71.83	70.28	70.28	-1.14%	523,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.34%). Worst month: Mar (-6.40%). Based on 5 years of daily data (2022–2026).

Jan+2.78%
Feb-2.70%
Mar-6.40%
Apr-5.59%
May+0.52%
Jun+3.95%
Jul+2.81%
Aug+5.14%
Sep+2.36%
Oct-2.05%
Nov+14.34%
Dec-1.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Howard Hughes Holdings Inc.'s (HHH) latest close?

67.48 on 2026-08-07, from the Closelook data lake's daily price record.

What is HHH's 52-week high and low?

91.07 high and 61.01 low over the trailing 52 weeks, as of 2026-08-07.

What is Howard Hughes Holdings Inc.'s strongest and weakest month historically?

Historically, HHH's strongest calendar month has been Nov (average +14.34%) and its weakest Mar (average -6.40%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.