STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Howard Hughes Holdings Inc. (HHH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

66.19

-0.82

(-1.22%)

At close: 04:00PM EDT

66.19

0.00

(0.00%)

After hours:

04:16PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	67.48	67.53	66.09	66.19	66.19	383,394
May 03, 2024	68.63	68.98	66.92	67.01	67.01	386,600
May 02, 2024	66.45	67.51	66.28	67.01	67.01	291,800
May 01, 2024	65.20	67.31	64.83	65.57	65.57	413,600
Apr 30, 2024	65.00	66.08	64.81	65.16	65.16	360,900
Apr 29, 2024	65.12	65.80	64.58	65.60	65.60	390,400
Apr 26, 2024	64.08	65.39	64.00	64.42	64.42	278,100
Apr 25, 2024	63.85	64.07	63.33	63.75	63.75	313,500
Apr 24, 2024	63.83	64.39	63.17	64.25	64.25	394,300
Apr 23, 2024	61.53	64.31	61.53	64.10	64.10	734,100
Apr 22, 2024	60.39	61.97	60.12	61.79	61.79	456,400
Apr 19, 2024	60.48	61.66	59.98	60.19	60.19	426,400
Apr 18, 2024	59.49	61.09	59.00	60.67	60.67	460,700
Apr 17, 2024	60.11	60.35	59.16	59.39	59.39	538,200
Apr 16, 2024	60.92	61.23	59.49	59.73	59.73	628,800
Apr 15, 2024	64.30	64.73	61.31	61.57	61.57	626,800
Apr 12, 2024	64.85	65.07	63.97	64.29	64.29	463,700
Apr 11, 2024	65.31	65.94	63.34	65.47	65.47	702,600
Apr 10, 2024	66.75	67.00	64.13	64.33	64.33	816,200
Apr 09, 2024	68.17	69.24	68.17	68.55	68.55	371,900
Apr 08, 2024	67.23	68.28	66.88	67.67	67.67	1,288,300
Apr 05, 2024	66.92	67.94	66.06	66.75	66.75	698,000
Apr 04, 2024	69.85	70.10	67.33	67.39	67.39	512,100
Apr 03, 2024	68.97	69.97	68.97	69.47	69.47	322,000
Apr 02, 2024	70.41	70.66	68.58	69.25	69.25	393,700
Apr 01, 2024	72.78	73.37	71.00	71.02	71.02	460,500
Mar 28, 2024	72.93	73.10	72.28	72.62	72.62	363,000
Mar 27, 2024	72.20	72.44	71.12	72.26	72.26	975,300
Mar 26, 2024	71.49	71.88	70.87	71.39	71.39	701,100
Mar 25, 2024	70.98	71.82	70.75	70.97	70.97	279,900
Mar 22, 2024	71.85	72.41	70.76	71.01	71.01	242,700
Mar 21, 2024	72.35	73.16	71.60	72.08	72.08	296,300
Mar 20, 2024	71.03	72.15	70.60	71.71	71.71	311,900
Mar 19, 2024	71.18	71.81	71.12	71.18	71.18	273,200
Mar 18, 2024	72.64	72.90	71.59	71.73	71.73	251,600
Mar 15, 2024	72.95	74.01	72.43	72.80	72.80	468,200
Mar 14, 2024	75.42	75.42	73.08	73.77	73.77	294,600
Mar 13, 2024	75.38	76.16	75.12	75.31	75.31	189,700
Mar 12, 2024	75.28	75.60	74.89	75.44	75.44	108,200
Mar 11, 2024	75.85	76.25	75.30	75.35	75.35	94,000
Mar 08, 2024	75.84	76.21	75.08	75.75	75.75	159,700
Mar 07, 2024	75.82	76.32	75.06	75.09	75.09	135,200
Mar 06, 2024	75.82	75.82	74.70	75.11	75.11	183,900
Mar 05, 2024	75.35	75.82	74.42	74.74	74.74	229,100
Mar 04, 2024	76.47	76.57	75.54	76.00	76.00	162,200
Mar 01, 2024	76.71	76.79	75.94	76.60	76.60	171,800
Feb 29, 2024	77.54	77.57	76.02	76.40	76.40	553,800
Feb 28, 2024	77.81	78.95	75.58	76.40	76.40	273,700
Feb 27, 2024	76.64	77.32	76.22	76.58	76.58	209,900
Feb 26, 2024	77.09	77.80	76.45	76.54	76.54	197,600
Feb 23, 2024	78.30	78.30	77.20	77.28	77.28	297,200
Feb 22, 2024	77.61	77.92	77.31	77.78	77.78	168,300
Feb 21, 2024	76.21	77.33	76.07	77.28	77.28	120,400
Feb 20, 2024	76.34	76.87	75.81	76.42	76.42	165,700
Feb 16, 2024	77.60	78.28	76.91	77.16	77.16	151,500
Feb 15, 2024	77.04	77.99	77.04	77.96	77.96	152,900
Feb 14, 2024	76.49	77.05	75.86	76.33	76.33	91,400
Feb 13, 2024	76.29	76.31	74.96	75.61	75.61	189,000
Feb 12, 2024	78.11	79.60	78.11	78.85	78.85	115,200
Feb 09, 2024	77.70	78.57	77.38	78.08	78.08	198,400
Feb 08, 2024	77.86	78.46	76.90	77.52	77.52	135,600
Feb 07, 2024	77.59	77.59	76.94	77.44	77.44	184,200
Feb 06, 2024	76.98	77.75	76.81	77.59	77.59	243,300
Feb 05, 2024	77.61	77.93	75.85	76.81	76.81	246,700
Feb 02, 2024	79.53	79.74	78.41	78.78	78.78	221,500
Feb 01, 2024	80.57	81.00	79.03	80.79	80.79	246,000
Jan 31, 2024	81.90	82.50	79.99	80.08	80.08	244,900
Jan 30, 2024	83.67	83.67	81.82	82.02	82.02	144,000
Jan 29, 2024	82.29	83.70	82.18	83.60	83.60	271,100
Jan 26, 2024	83.47	83.68	82.55	82.57	82.57	95,400
Jan 25, 2024	81.74	83.26	81.03	83.18	83.18	151,200
Jan 24, 2024	83.09	83.36	81.20	81.20	81.20	155,100
Jan 23, 2024	83.75	83.97	81.52	81.88	81.88	262,700
Jan 22, 2024	82.18	84.15	82.18	83.05	83.05	147,100
Jan 19, 2024	80.82	82.08	80.22	81.95	81.95	213,700
Jan 18, 2024	80.19	80.61	79.11	80.28	80.28	184,200
Jan 17, 2024	79.44	79.98	78.60	79.48	79.48	182,000
Jan 16, 2024	82.00	82.00	80.48	80.74	80.74	388,700
Jan 12, 2024	83.77	83.90	81.84	82.16	82.16	150,300
Jan 11, 2024	83.35	83.63	82.24	82.83	82.83	129,800
Jan 10, 2024	83.89	84.25	83.58	84.03	84.03	164,000
Jan 09, 2024	83.73	84.39	83.60	83.65	83.65	131,700
Jan 08, 2024	82.95	85.25	82.95	84.77	84.77	169,100
Jan 05, 2024	82.74	84.09	82.38	82.92	82.92	318,700
Jan 04, 2024	83.01	83.47	82.46	82.62	82.62	164,900
Jan 03, 2024	82.46	83.96	82.26	83.17	83.17	164,700
Jan 02, 2024	84.67	85.51	84.20	84.71	84.71	191,700
Dec 29, 2023	86.16	86.72	85.31	85.55	85.55	227,500
Dec 28, 2023	85.90	86.70	85.80	86.55	86.55	108,800
Dec 27, 2023	85.34	86.34	84.99	86.17	86.17	116,100
Dec 26, 2023	83.87	85.35	83.63	85.13	85.13	132,700
Dec 22, 2023	83.79	84.55	83.26	83.80	83.80	160,000
Dec 21, 2023	82.41	83.72	82.29	83.71	83.71	152,100
Dec 20, 2023	82.98	84.32	81.66	81.69	81.69	214,700
Dec 19, 2023	83.06	84.49	83.01	83.30	83.30	480,300
Dec 18, 2023	83.16	83.43	82.19	83.12	83.12	230,800
Dec 15, 2023	83.27	83.27	81.75	82.77	82.77	400,200
Dec 14, 2023	82.36	84.72	82.23	83.15	83.15	627,400
Dec 13, 2023	77.75	81.46	77.75	80.73	80.73	375,600
Dec 12, 2023	76.64	77.89	75.75	77.76	77.76	285,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319+0.0010(+0.14%)

CRUDE OIL78.58+0.47(+0.60%)

Bitcoin CAD86,545.77-497.41(-0.57%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Howard Hughes Holdings Inc. (HHH)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
+0.0010(+0.14%)

CRUDE OIL
78.58
+0.47(+0.60%)

Bitcoin CAD
86,545.77
-497.41(-0.57%)