Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,031.48 -1,597.66 (-2.40%) CMC Crypto 200
1,326.52 -62.88 (-4.53%)
Howard Hughes Holdings Inc. (HHH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 66.71 | 67.04 | 64.92 | 65.40 | 65.40 | 212,554 |
| 17 Jun 2024 | 66.59 | 67.14 | 66.18 | 66.87 | 66.87 | 186,800 |
| 14 Jun 2024 | 67.02 | 67.72 | 66.78 | 67.32 | 67.32 | 182,400 |
| 13 Jun 2024 | 67.68 | 68.00 | 66.80 | 67.90 | 67.90 | 123,100 |
| 12 Jun 2024 | 68.47 | 69.37 | 67.66 | 67.74 | 67.74 | 230,900 |
| 11 Jun 2024 | 66.32 | 66.83 | 65.78 | 66.19 | 66.19 | 156,500 |
| 10 Jun 2024 | 66.35 | 67.62 | 66.00 | 66.91 | 66.91 | 164,600 |
| 07 Jun 2024 | 66.35 | 67.11 | 65.72 | 66.89 | 66.89 | 177,700 |
| 06 Jun 2024 | 66.70 | 68.09 | 66.70 | 67.04 | 67.04 | 252,000 |
| 05 Jun 2024 | 66.48 | 67.50 | 65.95 | 67.41 | 67.41 | 221,100 |
| 04 Jun 2024 | 66.72 | 67.07 | 66.04 | 66.22 | 66.22 | 254,400 |
| 03 Jun 2024 | 67.28 | 67.45 | 66.38 | 67.00 | 67.00 | 281,200 |
| 31 May 2024 | 66.20 | 66.75 | 65.97 | 66.30 | 66.30 | 187,800 |
| 30 May 2024 | 65.00 | 65.77 | 64.97 | 65.74 | 65.74 | 183,300 |
| 29 May 2024 | 64.30 | 64.82 | 64.17 | 64.50 | 64.50 | 342,600 |
| 28 May 2024 | 65.89 | 66.12 | 64.46 | 65.01 | 65.01 | 348,500 |
| 24 May 2024 | 65.69 | 66.25 | 65.13 | 65.69 | 65.69 | 228,900 |
| 23 May 2024 | 66.75 | 67.00 | 64.44 | 65.10 | 65.10 | 283,700 |
| 22 May 2024 | 66.45 | 67.12 | 66.05 | 66.58 | 66.58 | 264,000 |
| 21 May 2024 | 67.01 | 67.47 | 66.00 | 66.45 | 66.45 | 248,600 |
| 20 May 2024 | 67.62 | 67.99 | 66.81 | 67.31 | 67.31 | 300,000 |
| 17 May 2024 | 67.78 | 68.13 | 67.32 | 67.55 | 67.55 | 218,100 |
| 16 May 2024 | 68.15 | 68.17 | 67.32 | 67.64 | 67.64 | 227,300 |
| 15 May 2024 | 68.74 | 69.24 | 68.02 | 68.13 | 68.13 | 371,500 |
| 14 May 2024 | 67.17 | 67.90 | 66.76 | 67.66 | 67.66 | 297,100 |
| 13 May 2024 | 66.77 | 67.31 | 66.12 | 66.32 | 66.32 | 241,200 |
| 10 May 2024 | 67.61 | 67.69 | 65.77 | 66.43 | 66.43 | 483,400 |
| 09 May 2024 | 63.00 | 67.49 | 62.37 | 67.36 | 67.36 | 489,500 |
| 08 May 2024 | 65.42 | 67.04 | 65.13 | 66.88 | 66.88 | 472,200 |
| 07 May 2024 | 66.43 | 67.44 | 66.18 | 66.29 | 66.29 | 377,500 |
| 06 May 2024 | 67.48 | 67.53 | 66.09 | 66.19 | 66.19 | 390,400 |
| 03 May 2024 | 68.63 | 68.98 | 66.92 | 67.01 | 67.01 | 386,600 |
| 02 May 2024 | 66.45 | 67.51 | 66.28 | 67.01 | 67.01 | 291,800 |
| 01 May 2024 | 65.20 | 67.31 | 64.83 | 65.57 | 65.57 | 413,600 |
| 30 Apr 2024 | 65.00 | 66.08 | 64.81 | 65.16 | 65.16 | 360,900 |
| 29 Apr 2024 | 65.12 | 65.80 | 64.58 | 65.60 | 65.60 | 390,400 |
| 26 Apr 2024 | 64.08 | 65.39 | 64.00 | 64.42 | 64.42 | 278,100 |
| 25 Apr 2024 | 63.85 | 64.07 | 63.33 | 63.75 | 63.75 | 313,500 |
| 24 Apr 2024 | 63.83 | 64.39 | 63.17 | 64.25 | 64.25 | 394,300 |
| 23 Apr 2024 | 61.53 | 64.31 | 61.53 | 64.10 | 64.10 | 734,100 |
| 22 Apr 2024 | 60.39 | 61.97 | 60.12 | 61.79 | 61.79 | 456,400 |
| 19 Apr 2024 | 60.48 | 61.66 | 59.98 | 60.19 | 60.19 | 426,400 |
| 18 Apr 2024 | 59.49 | 61.09 | 59.00 | 60.67 | 60.67 | 460,700 |
| 17 Apr 2024 | 60.11 | 60.35 | 59.16 | 59.39 | 59.39 | 538,200 |
| 16 Apr 2024 | 60.92 | 61.23 | 59.49 | 59.73 | 59.73 | 628,800 |
| 15 Apr 2024 | 64.30 | 64.73 | 61.31 | 61.57 | 61.57 | 626,800 |
| 12 Apr 2024 | 64.85 | 65.07 | 63.97 | 64.29 | 64.29 | 463,700 |
| 11 Apr 2024 | 65.31 | 65.94 | 63.34 | 65.47 | 65.47 | 702,600 |
| 10 Apr 2024 | 66.75 | 67.00 | 64.13 | 64.33 | 64.33 | 816,200 |
| 09 Apr 2024 | 68.17 | 69.24 | 68.17 | 68.55 | 68.55 | 371,900 |
| 08 Apr 2024 | 67.23 | 68.28 | 66.88 | 67.67 | 67.67 | 1,288,300 |
| 05 Apr 2024 | 66.92 | 67.94 | 66.06 | 66.75 | 66.75 | 698,000 |
| 04 Apr 2024 | 69.85 | 70.10 | 67.33 | 67.39 | 67.39 | 512,100 |
| 03 Apr 2024 | 68.97 | 69.97 | 68.97 | 69.47 | 69.47 | 322,000 |
| 02 Apr 2024 | 70.41 | 70.66 | 68.58 | 69.25 | 69.25 | 393,700 |
| 01 Apr 2024 | 72.78 | 73.37 | 71.00 | 71.02 | 71.02 | 460,500 |
| 28 Mar 2024 | 72.93 | 73.10 | 72.28 | 72.62 | 72.62 | 363,000 |
| 27 Mar 2024 | 72.20 | 72.44 | 71.12 | 72.26 | 72.26 | 975,300 |
| 26 Mar 2024 | 71.49 | 71.88 | 70.87 | 71.39 | 71.39 | 701,100 |
| 25 Mar 2024 | 70.98 | 71.82 | 70.75 | 70.97 | 70.97 | 279,900 |
| 22 Mar 2024 | 71.85 | 72.41 | 70.76 | 71.01 | 71.01 | 242,700 |
| 21 Mar 2024 | 72.35 | 73.16 | 71.60 | 72.08 | 72.08 | 296,300 |
| 20 Mar 2024 | 71.03 | 72.15 | 70.60 | 71.71 | 71.71 | 311,900 |
| 19 Mar 2024 | 71.18 | 71.81 | 71.12 | 71.18 | 71.18 | 273,200 |
| 18 Mar 2024 | 72.64 | 72.90 | 71.59 | 71.73 | 71.73 | 251,600 |
| 15 Mar 2024 | 72.95 | 74.01 | 72.43 | 72.80 | 72.80 | 468,200 |
| 14 Mar 2024 | 75.42 | 75.42 | 73.08 | 73.77 | 73.77 | 294,600 |
| 13 Mar 2024 | 75.38 | 76.16 | 75.12 | 75.31 | 75.31 | 189,700 |
| 12 Mar 2024 | 75.28 | 75.60 | 74.89 | 75.44 | 75.44 | 108,200 |
| 11 Mar 2024 | 75.85 | 76.25 | 75.30 | 75.35 | 75.35 | 94,000 |
| 08 Mar 2024 | 75.84 | 76.21 | 75.08 | 75.75 | 75.75 | 159,700 |
| 07 Mar 2024 | 75.82 | 76.32 | 75.06 | 75.09 | 75.09 | 135,200 |
| 06 Mar 2024 | 75.82 | 75.82 | 74.70 | 75.11 | 75.11 | 183,900 |
| 05 Mar 2024 | 75.35 | 75.82 | 74.42 | 74.74 | 74.74 | 229,100 |
| 04 Mar 2024 | 76.47 | 76.57 | 75.54 | 76.00 | 76.00 | 162,200 |
| 01 Mar 2024 | 76.71 | 76.79 | 75.94 | 76.60 | 76.60 | 171,800 |
| 29 Feb 2024 | 77.54 | 77.57 | 76.02 | 76.40 | 76.40 | 553,800 |
| 28 Feb 2024 | 77.81 | 78.95 | 75.58 | 76.40 | 76.40 | 273,700 |
| 27 Feb 2024 | 76.64 | 77.32 | 76.22 | 76.58 | 76.58 | 209,900 |
| 26 Feb 2024 | 77.09 | 77.80 | 76.45 | 76.54 | 76.54 | 197,600 |
| 23 Feb 2024 | 78.30 | 78.30 | 77.20 | 77.28 | 77.28 | 297,200 |
| 22 Feb 2024 | 77.61 | 77.92 | 77.31 | 77.78 | 77.78 | 168,300 |
| 21 Feb 2024 | 76.21 | 77.33 | 76.07 | 77.28 | 77.28 | 120,400 |
| 20 Feb 2024 | 76.34 | 76.87 | 75.81 | 76.42 | 76.42 | 165,700 |
| 16 Feb 2024 | 77.60 | 78.28 | 76.91 | 77.16 | 77.16 | 151,500 |
| 15 Feb 2024 | 77.04 | 77.99 | 77.04 | 77.96 | 77.96 | 152,900 |
| 14 Feb 2024 | 76.49 | 77.05 | 75.86 | 76.33 | 76.33 | 91,400 |
| 13 Feb 2024 | 76.29 | 76.31 | 74.96 | 75.61 | 75.61 | 189,000 |
| 12 Feb 2024 | 78.11 | 79.60 | 78.11 | 78.85 | 78.85 | 115,200 |
| 09 Feb 2024 | 77.70 | 78.57 | 77.38 | 78.08 | 78.08 | 198,400 |
| 08 Feb 2024 | 77.86 | 78.46 | 76.90 | 77.52 | 77.52 | 135,600 |
| 07 Feb 2024 | 77.59 | 77.59 | 76.94 | 77.44 | 77.44 | 184,200 |
| 06 Feb 2024 | 76.98 | 77.75 | 76.81 | 77.59 | 77.59 | 243,300 |
| 05 Feb 2024 | 77.61 | 77.93 | 75.85 | 76.81 | 76.81 | 246,700 |
| 02 Feb 2024 | 79.53 | 79.74 | 78.41 | 78.78 | 78.78 | 221,500 |
| 01 Feb 2024 | 80.57 | 81.00 | 79.03 | 80.79 | 80.79 | 246,000 |
| 31 Jan 2024 | 81.90 | 82.50 | 79.99 | 80.08 | 80.08 | 244,900 |
| 30 Jan 2024 | 83.67 | 83.67 | 81.82 | 82.02 | 82.02 | 144,000 |
| 29 Jan 2024 | 82.29 | 83.70 | 82.18 | 83.60 | 83.60 | 271,100 |
| 26 Jan 2024 | 83.47 | 83.68 | 82.55 | 82.57 | 82.57 | 95,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.