MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HHH — Howard Hughes Holdings Inc.
NYSEHoward Hughes Holdings Inc.
$71.04
-1.02(-1.42%)
- O
- 72.62
- H
- 73.77
- L
- 70.58
- V
- 659.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.04
Period Return+7.54%
Period High$91.07
Period Low$60.09
Avg Daily Volume462.2K
Total Trading Days365
HHH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.62 | $73.77 | $70.58 | $71.04 | $-1.02 | -1.42% | 659,087 | $71.37 | $70.58 $73.77 |
| Oct 1, 2026 | $73.53 | $74.12 | $70.54 | $72.06 | $-1.56 | -2.12% | 911,851 | $71.91 | $70.54 $74.12 |
| Sep 30, 2026 | $74.98 | $75.01 | $71.71 | $73.62 | $-1.26 | -1.68% | 1,259,919 | $73.24 | $71.71 $75.01 |
| Sep 29, 2026 | $73.87 | $74.93 | $72.36 | $74.88 | +$0.93 | +1.26% | 1,129,410 | $73.99 | $72.36 $74.93 |
| Sep 28, 2026 | $68.08 | $74.37 | $68.00 | $73.95 | +$5.52 | +8.07% | 1,896,506 | $72.35 | $68.00 $74.37 |
| Sep 25, 2026 | $66.65 | $69.21 | $65.50 | $68.43 | +$3.85 | +5.96% | 1,102,439 | $67.81 | $65.50 $69.21 |
| Sep 24, 2026 | $63.83 | $65.26 | $63.83 | $64.58 | +$0.83 | +1.30% | 652,895 | $64.68 | $63.83 $65.26 |
| Sep 23, 2026 | $65.58 | $66.16 | $63.72 | $63.75 | $-2.34 | -3.54% | 576,911 | $64.37 | $63.72 $66.16 |
| Sep 22, 2026 | $65.96 | $66.46 | $64.83 | $66.09 | +$0.49 | +0.75% | 853,086 | $65.95 | $64.83 $66.46 |
| Sep 21, 2026 | $61.00 | $65.87 | $61.00 | $65.60 | +$5.38 | +8.93% | 1,436,957 | $64.69 | $61.00 $65.87 |
| Sep 18, 2026 | $61.12 | $61.55 | $60.09 | $60.22 | $-1.32 | -2.14% | 1,353,050 | $60.36 | $60.09 $61.55 |
| Sep 17, 2026 | $62.86 | $63.16 | $61.52 | $61.54 | $-0.55 | -0.89% | 802,934 | $61.91 | $61.52 $63.16 |
| Sep 16, 2026 | $63.56 | $64.20 | $62.00 | $62.09 | $-0.46 | -0.74% | 1,213,029 | $63.06 | $62.00 $64.20 |
| Sep 15, 2026 | $60.74 | $63.38 | $60.25 | $62.55 | +$1.61 | +2.64% | 957,741 | $62.17 | $60.25 $63.38 |
| Sep 14, 2026 | $61.45 | $61.80 | $60.88 | $60.94 | $-0.61 | -0.99% | 521,074 | $61.17 | $60.88 $61.80 |
| Sep 11, 2026 | $62.12 | $62.29 | $61.39 | $61.55 | $-0.08 | -0.13% | 402,848 | $61.64 | $61.39 $62.29 |
| Sep 10, 2026 | $62.62 | $62.62 | $61.45 | $61.63 | $-1.12 | -1.78% | 589,103 | $61.78 | $61.45 $62.62 |
| Sep 9, 2026 | $64.05 | $64.25 | $62.35 | $62.75 | $-1.30 | -2.03% | 644,967 | $62.86 | $62.35 $64.25 |
| Sep 8, 2026 | $63.91 | $64.39 | $63.60 | $64.05 | $-0.07 | -0.11% | 480,291 | $64.04 | $63.60 $64.39 |
| Sep 4, 2026 | $63.34 | $64.54 | $63.00 | $64.12 | +$0.61 | +0.96% | 535,254 | $64.14 | $63.00 $64.54 |
| Sep 3, 2026 | $63.93 | $64.38 | $63.08 | $63.51 | +$0.33 | +0.52% | 375,101 | $63.58 | $63.08 $64.38 |
| Sep 2, 2026 | $63.30 | $64.17 | $63.11 | $63.18 | +$0.07 | +0.11% | 438,246 | $63.36 | $63.11 $64.17 |
| Sep 1, 2026 | $63.78 | $64.45 | $63.02 | $63.11 | $-1.02 | -1.59% | 594,696 | $63.53 | $63.02 $64.45 |
| Aug 31, 2026 | $64.38 | $64.83 | $63.99 | $64.13 | $-0.67 | -1.03% | 457,528 | $64.26 | $63.99 $64.83 |
| Aug 28, 2026 | $65.06 | $65.60 | $64.66 | $64.80 | $-0.12 | -0.18% | 364,345 | $64.96 | $64.66 $65.60 |
| Aug 27, 2026 | $65.48 | $66.32 | $64.90 | $64.92 | $-0.74 | -1.13% | 551,197 | $65.33 | $64.90 $66.32 |
| Aug 26, 2026 | $67.13 | $67.50 | $65.55 | $65.66 | $-1.34 | -2.00% | 310,827 | $65.99 | $65.55 $67.50 |
| Aug 25, 2026 | $66.88 | $67.20 | $66.14 | $67.00 | +$0.25 | +0.37% | 368,929 | $66.86 | $66.14 $67.20 |
| Aug 24, 2026 | $66.69 | $67.51 | $66.15 | $66.75 | +$0.25 | +0.38% | 526,787 | $66.64 | $66.15 $67.51 |
| Aug 21, 2026 | $68.14 | $68.14 | $66.30 | $66.50 | $-1.43 | -2.11% | 422,151 | $66.67 | $66.30 $68.14 |