Howard Hughes Holdings

HHH
🏛️ usa →
81.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.93 78.93 78.55 78.56 12.2K
09:31 78.52 78.52 78.25 78.25 8.9K
09:32 78.25 78.33 78.08 78.27 22.0K
09:33 78.07 78.07 78.07 78.07 0.3K
09:36 78.62 78.62 78.62 78.62 0.4K
09:39 78.53 78.53 78.53 78.53 2.0K
09:41 79.21 79.28 79.21 79.28 1.1K
09:42 79.27 79.27 79.27 79.26 0.2K
09:43 79.45 79.45 79.37 79.45 3.1K
09:45 79.30 79.30 79.30 79.30 0.9K
09:49 79.40 79.40 79.40 79.40 0.2K
09:50 79.33 79.48 79.33 79.48 1.3K
09:57 79.41 79.41 79.41 79.41 2.7K
09:58 79.38 79.38 79.38 79.38 0.6K
10:00 79.50 79.57 79.50 79.57 0.8K
10:01 79.63 79.63 79.41 79.41 2.6K
10:02 79.50 79.55 79.50 79.55 2.4K
10:04 79.58 79.67 79.58 79.67 20.5K
10:08 79.69 79.69 79.69 79.69 0.4K
10:09 79.65 79.65 79.64 79.64 3.1K
10:10 79.64 79.64 79.64 79.64 0.9K
10:13 79.63 79.63 79.63 79.63 0.9K
10:15 79.50 79.50 79.49 79.49 0.8K
10:16 79.56 79.56 79.56 79.56 0.7K
10:17 79.49 79.49 79.49 79.49 0.5K
10:19 79.57 79.67 79.57 79.67 2.3K
10:20 79.56 79.56 79.56 79.56 1.5K
10:24 79.75 79.75 79.75 79.75 0.5K
10:26 79.69 79.69 79.69 79.69 1.0K
10:28 79.51 79.51 79.51 79.51 0.3K
10:30 79.54 79.54 79.54 79.54 0.4K
10:32 79.49 79.49 79.49 79.48 0.4K
10:34 79.50 79.50 79.50 79.50 0.6K
10:37 79.54 79.54 79.54 79.54 0.5K
10:39 79.55 79.55 79.55 79.55 0.2K
10:40 79.53 79.53 79.53 79.53 0.6K
10:43 79.52 79.52 79.52 79.52 0.8K
10:44 79.48 79.48 79.48 79.48 2.3K
10:53 79.28 79.28 79.28 79.28 0.4K
10:55 79.37 79.37 79.37 79.37 0.4K
10:59 79.36 79.36 79.36 79.36 1.3K
11:03 79.30 79.30 79.30 79.30 1.4K
11:08 79.37 79.37 79.37 79.37 0.2K
11:09 79.40 79.40 79.40 79.40 0.2K
11:11 79.36 79.36 79.36 79.36 0.8K
11:13 79.41 79.41 79.41 79.41 0.6K
11:14 79.47 79.47 79.37 79.37 1.1K
11:15 79.34 79.39 79.34 79.39 0.7K
11:16 79.32 79.32 79.32 79.32 1.7K
11:22 79.46 79.46 79.46 79.46 1.0K
11:26 79.49 79.49 79.49 79.49 0.2K
11:28 79.44 79.44 79.44 79.44 0.5K
11:29 79.48 79.48 79.48 79.48 1.0K
11:30 79.54 79.54 79.54 79.54 0.5K
11:31 79.57 79.57 79.57 79.57 0.3K
11:33 79.56 79.56 79.56 79.56 0.7K
11:35 79.59 79.59 79.59 79.58 0.1K
11:36 79.59 79.59 79.59 79.58 0.8K
11:40 79.54 79.54 79.54 79.54 0.6K
11:43 79.59 79.59 79.59 79.59 2.1K
11:44 79.64 79.64 79.64 79.64 1.0K
11:45 79.65 79.65 79.65 79.65 2.1K
11:46 79.66 79.66 79.66 79.66 0.2K
11:47 79.68 79.68 79.68 79.68 1.2K
11:53 79.62 79.62 79.62 79.62 0.7K
11:57 79.57 79.57 79.57 79.57 0.4K
11:58 79.52 79.52 79.52 79.52 0.4K
11:59 79.48 79.48 79.48 79.48 0.4K
12:02 79.48 79.48 79.48 79.47 1.1K
12:09 79.55 79.55 79.55 79.55 0.1K
12:10 79.50 79.50 79.50 79.50 0.2K
12:11 79.58 79.58 79.54 79.54 0.8K
12:12 79.55 79.55 79.51 79.51 0.9K
12:16 79.60 79.60 79.60 79.60 1.4K
12:23 79.68 79.68 79.68 79.68 1.0K
12:26 79.73 79.73 79.73 79.73 0.2K
12:27 79.75 79.75 79.75 79.75 0.3K
12:28 79.75 79.75 79.71 79.71 2.2K
12:45 79.85 79.85 79.85 79.85 1.3K
12:46 79.80 79.80 79.80 79.80 0.7K
12:47 79.82 79.82 79.82 79.82 0.2K
12:48 79.76 79.76 79.75 79.75 1.2K
12:54 79.72 79.72 79.72 79.72 0.3K
12:55 79.75 79.78 79.75 79.78 0.8K
12:57 79.70 79.70 79.70 79.70 0.4K
12:59 79.74 79.74 79.74 79.74 0.5K
13:03 79.75 79.75 79.75 79.75 0.8K
13:04 79.72 79.72 79.72 79.72 0.9K
13:10 79.80 79.80 79.80 79.80 1.1K
13:13 79.76 79.76 79.76 79.76 0.5K
13:18 79.74 79.74 79.74 79.74 0.5K
13:19 79.69 79.69 79.69 79.69 0.8K
13:20 79.69 79.69 79.69 79.69 1.2K
13:22 79.77 79.77 79.77 79.77 0.9K
13:24 79.83 79.83 79.83 79.83 0.8K
13:33 79.81 79.81 79.81 79.81 0.3K
13:35 79.81 79.81 79.81 79.81 1.0K
13:37 79.82 79.82 79.82 79.82 1.2K
13:42 79.84 79.84 79.84 79.84 0.3K
13:48 79.80 79.80 79.80 79.80 1.2K
13:51 79.76 79.76 79.76 79.76 2.0K
13:55 79.69 79.69 79.69 79.69 2.0K
14:02 79.73 79.73 79.73 79.73 0.8K
14:05 79.73 79.73 79.68 79.68 1.8K
14:11 79.65 79.65 79.65 79.65 0.8K
14:12 79.76 79.76 79.76 79.76 0.3K
14:14 79.77 79.77 79.77 79.77 0.4K
14:16 79.81 79.81 79.81 79.81 2.2K
14:17 79.85 79.85 79.85 79.85 0.8K
14:19 79.87 79.87 79.87 79.87 3.3K
14:20 79.92 79.92 79.92 79.92 0.3K
14:22 79.97 79.97 79.97 79.97 0.2K
14:23 79.94 79.94 79.94 79.94 0.3K
14:24 79.99 79.99 79.99 79.99 0.2K
14:25 80.02 80.02 80.02 80.02 1.1K
14:28 80.00 80.00 79.98 79.98 0.3K
14:29 79.98 79.98 79.98 79.98 0.5K
14:30 80.03 80.03 80.03 80.03 0.3K
14:32 80.03 80.03 80.03 80.03 0.6K
14:34 79.99 79.99 79.99 79.99 0.8K
14:37 79.99 79.99 79.99 79.99 0.1K
14:38 79.96 79.96 79.96 79.96 1.3K
14:42 79.91 79.91 79.88 79.88 2.3K
14:46 79.86 79.86 79.86 79.86 1.9K
14:51 79.90 79.90 79.90 79.90 0.1K
14:52 79.87 79.87 79.87 79.86 0.4K
14:53 79.91 79.92 79.86 79.92 1.8K
14:55 79.95 79.96 79.95 79.96 1.1K
14:58 79.98 79.98 79.98 79.98 0.2K
14:59 80.02 80.02 80.02 80.02 0.2K
15:00 80.00 80.00 80.00 80.00 0.4K
15:01 79.99 79.99 79.97 79.97 1.2K
15:02 79.95 79.95 79.95 79.95 0.2K
15:04 79.95 79.95 79.95 79.95 0.2K
15:05 79.95 79.95 79.92 79.92 1.3K
15:06 79.89 79.93 79.85 79.85 4.6K
15:07 79.81 79.81 79.81 79.81 0.4K
15:09 79.74 79.75 79.74 79.75 0.9K
15:10 79.66 79.66 79.65 79.65 0.8K
15:11 79.65 79.66 79.65 79.66 3.2K
15:14 79.66 79.74 79.66 79.74 1.1K
15:15 79.66 79.66 79.66 79.66 1.8K
15:17 79.78 79.78 79.77 79.77 1.6K
15:18 79.77 79.82 79.77 79.82 0.8K
15:19 79.81 79.81 79.81 79.81 0.3K
15:21 79.78 79.80 79.78 79.80 1.0K
15:22 79.76 79.81 79.74 79.74 1.8K
15:24 79.77 79.77 79.72 79.72 1.5K
15:25 79.74 79.96 79.74 79.96 9.2K
15:26 79.87 79.91 79.87 79.91 3.1K
15:27 79.91 79.91 79.91 79.91 0.5K
15:29 79.83 79.83 79.83 79.83 1.8K
15:30 79.82 79.97 79.82 79.92 5.0K
15:31 80.00 80.00 80.00 80.00 1.5K
15:32 80.03 80.03 80.03 80.03 0.7K
15:33 80.02 80.02 80.02 80.02 1.0K
15:35 80.05 80.05 80.05 80.05 0.2K
15:36 80.05 80.05 80.05 80.05 0.9K
15:37 80.05 80.05 80.05 80.05 0.7K
15:38 80.04 80.04 80.04 80.04 0.6K
15:39 80.05 80.05 80.05 80.05 1.7K
15:40 80.09 80.09 80.03 80.03 2.5K
15:41 80.09 80.14 80.09 80.14 0.7K
15:42 80.08 80.10 80.08 80.10 1.5K
15:44 80.08 80.14 80.08 80.14 3.1K
15:45 80.17 80.17 80.17 80.17 1.5K
15:46 80.20 80.20 80.19 80.19 2.3K
15:47 80.18 80.18 80.16 80.16 0.5K
15:48 80.15 80.15 80.15 80.15 1.7K
15:49 80.25 80.25 80.25 80.25 0.5K
15:50 80.31 80.45 80.31 80.40 7.1K
15:51 80.40 80.40 80.35 80.35 1.3K
15:52 80.40 80.40 80.35 80.36 2.0K
15:53 80.38 80.39 80.36 80.39 2.1K
15:54 80.36 80.41 80.36 80.41 3.7K
15:55 80.37 80.40 80.34 80.34 6.9K
15:56 80.41 80.41 80.36 80.37 3.8K
15:57 80.39 80.57 80.39 80.57 8.9K
15:58 80.55 80.58 80.49 80.58 7.8K
15:59 80.55 80.55 80.46 80.54 72.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 80.93 81.94 80.41 81.73 0.3M
2025-09-26 79.00 80.58 78.06 80.54 0.4M
2025-09-25 79.00 79.55 78.37 78.59 0.3M
2025-09-24 80.50 80.91 79.05 79.59 0.3M
2025-09-23 81.30 81.84 80.52 80.57 0.4M
2025-09-22 82.33 82.37 80.88 80.95 0.4M
2025-09-19 83.85 83.85 82.72 82.88 0.6M
2025-09-18 82.63 83.92 82.52 83.67 0.3M
2025-09-17 82.37 84.11 82.00 82.22 0.4M
2025-09-16 81.90 82.33 81.61 81.85 0.3M
2025-09-15 82.04 82.34 81.34 81.84 0.3M
2025-09-12 81.93 82.32 81.24 81.55 0.4M
2025-09-11 78.91 81.90 78.89 81.65 0.5M
2025-09-10 78.30 79.05 78.03 78.78 0.3M
2025-09-09 78.46 78.95 77.95 78.12 0.4M
2025-09-08 78.57 79.35 78.18 78.95 0.5M
2025-09-05 78.74 79.83 78.00 78.88 0.4M
2025-09-04 76.53 77.85 76.08 77.72 0.3M
2025-09-03 75.30 76.61 74.96 76.53 0.4M
2025-09-02 75.56 75.99 74.70 74.80 0.3M
2025-08-29 75.95 76.31 75.55 76.27 0.3M
2025-08-28 75.48 75.68 74.43 75.55 0.3M
2025-08-27 74.92 75.85 74.90 75.69 0.3M
2025-08-26 74.97 75.75 74.75 74.95 0.4M
2025-08-25 75.38 75.55 74.81 75.10 0.3M
2025-08-22 73.26 75.60 72.99 75.49 0.3M
2025-08-21 73.11 73.76 72.58 72.62 0.2M
2025-08-20 74.31 74.46 73.57 73.62 0.3M
2025-08-19 73.66 74.79 73.12 74.38 0.4M
2025-08-18 74.16 74.50 73.18 73.29 0.3M
2025-08-15 73.50 74.12 73.26 73.75 0.3M
2025-08-14 73.83 73.89 73.03 73.49 0.4M
2025-08-13 72.50 74.80 72.47 74.55 0.4M
2025-08-12 70.84 72.38 70.42 72.35 0.3M
2025-08-11 71.11 71.83 70.28 70.28 0.5M
2025-08-08 70.98 72.28 70.43 71.09 0.5M
2025-08-07 68.06 71.94 67.39 70.30 0.7M
2025-08-06 69.50 69.54 68.87 69.13 0.3M
2025-08-05 68.68 69.41 68.15 69.18 0.3M
2025-08-04 68.01 68.80 67.71 68.61 0.3M
2025-08-01 68.83 69.11 67.25 67.64 0.5M
2025-07-31 69.50 70.05 68.68 68.73 0.4M
2025-07-30 70.80 71.10 69.66 69.98 0.6M
2025-07-29 69.53 70.65 69.21 70.59 0.4M
2025-07-28 69.43 70.00 68.79 68.86 0.4M
2025-07-25 69.75 69.86 68.93 69.80 0.3M
2025-07-24 69.59 70.20 69.37 69.44 0.3M
2025-07-23 71.22 71.22 69.92 70.21 0.4M
2025-07-22 69.22 70.63 69.15 70.55 0.4M
2025-07-21 69.00 69.46 68.60 68.89 0.4M
2025-07-18 69.61 69.76 68.49 68.76 0.4M
2025-07-17 68.79 69.45 68.59 68.97 0.2M
2025-07-16 68.74 69.48 68.13 68.94 0.3M
2025-07-15 70.87 71.18 68.64 68.65 0.4M
2025-07-14 70.49 71.00 70.10 70.52 0.4M
2025-07-11 70.42 70.89 70.00 70.54 0.5M
2025-07-10 70.00 71.59 69.83 71.12 0.5M
2025-07-09 69.68 70.11 69.19 70.06 0.4M
2025-07-08 68.60 69.95 68.53 69.31 0.5M
2025-07-07 68.63 69.29 68.15 68.70 0.5M
2025-07-03 68.82 69.26 68.54 68.91 0.2M
2025-07-02 68.34 69.12 67.65 68.99 0.4M
2025-07-01 67.33 68.85 66.87 68.23 0.5M
2025-06-30 67.54 67.72 66.46 67.50 0.6M
2025-06-27 67.35 68.63 66.81 67.82 0.6M
2025-06-26 66.50 67.42 65.91 67.25 0.5M
2025-06-25 68.05 68.18 65.72 65.97 0.6M
2025-06-24 67.05 68.49 66.95 68.37 0.6M
2025-06-23 68.19 68.44 65.25 66.75 1.0M
2025-06-20 69.67 70.34 69.04 69.26 0.5M
2025-06-18 69.31 70.15 69.27 69.39 0.3M
2025-06-17 70.00 70.51 69.25 69.31 0.4M
2025-06-16 70.00 71.39 69.84 70.54 0.6M
2025-06-13 69.84 70.89 68.96 69.39 0.5M
2025-06-12 69.80 70.89 69.60 70.73 0.4M
2025-06-11 70.44 70.99 69.98 70.14 0.4M
2025-06-10 69.44 70.74 69.27 70.61 0.4M
2025-06-09 69.51 70.04 68.66 69.17 0.6M
2025-06-06 67.99 68.80 67.89 68.64 0.4M
2025-06-05 68.07 68.07 67.04 67.36 0.3M
2025-06-04 68.11 68.48 67.32 67.54 0.4M
2025-06-03 67.02 68.18 67.02 68.08 0.4M
2025-06-02 68.09 68.29 67.25 67.37 0.5M
2025-05-30 68.40 68.79 67.58 68.31 0.4M
2025-05-29 69.00 69.58 68.00 68.90 0.6M
2025-05-28 68.25 68.71 67.94 68.40 0.4M
2025-05-27 67.28 68.44 66.79 68.22 0.8M
2025-05-23 66.25 66.89 65.87 66.64 0.6M
2025-05-22 66.41 67.36 66.02 67.06 0.7M
2025-05-21 68.99 69.45 66.43 66.44 0.9M
2025-05-20 69.58 69.94 69.26 69.28 0.5M
2025-05-19 70.00 70.25 69.40 69.90 0.7M
2025-05-16 71.03 71.11 70.53 70.67 0.6M
2025-05-15 71.08 71.37 70.11 70.80 0.7M
2025-05-14 71.22 71.90 70.53 71.01 0.7M
2025-05-13 73.61 74.78 71.00 71.65 1.2M
2025-05-12 73.70 75.19 73.42 73.55 1.0M
2025-05-09 70.48 72.23 70.30 71.53 0.9M
2025-05-08 70.00 71.11 69.20 69.92 1.1M
2025-05-07 69.40 69.92 68.18 68.70 0.9M
2025-05-06 69.50 69.99 68.11 68.60 1.4M
2025-05-05 71.22 71.47 69.34 69.40 2.3M
2025-05-02 67.39 68.08 66.80 67.47 0.2M
2025-05-01 66.70 67.83 66.48 66.54 0.2M
2025-04-30 66.33 66.55 65.00 66.53 0.3M
2025-04-29 67.03 68.22 66.34 67.71 0.3M
2025-04-28 68.23 68.94 67.51 68.02 0.2M
2025-04-25 67.62 68.41 67.09 68.35 0.2M
2025-04-24 66.79 68.46 66.75 67.96 0.2M
2025-04-23 67.90 68.70 66.47 66.87 0.2M
2025-04-22 65.71 66.69 65.14 66.06 0.4M
2025-04-21 65.88 66.08 63.84 64.53 0.4M
2025-04-17 65.56 66.71 65.51 66.35 0.2M
2025-04-16 65.40 66.45 64.95 65.61 0.2M
2025-04-15 66.11 66.80 65.70 65.91 0.1M
2025-04-14 66.37 66.82 65.49 66.03 0.2M
2025-04-11 63.79 65.38 62.00 65.22 0.3M
2025-04-10 66.32 66.32 61.92 64.42 0.3M
2025-04-09 62.36 68.00 61.41 67.47 0.5M
2025-04-08 67.45 67.99 62.28 63.39 0.5M
2025-04-07 62.31 68.47 62.31 64.77 0.6M
2025-04-04 69.00 69.63 66.00 67.40 0.6M
2025-04-03 73.36 73.84 70.20 70.58 0.3M
2025-04-02 73.38 75.22 73.18 74.81 0.2M
2025-04-01 74.06 74.86 73.39 73.88 0.2M
2025-03-31 73.71 74.21 72.90 74.08 0.3M
2025-03-28 75.30 75.47 74.00 74.38 0.2M
2025-03-27 75.75 75.90 75.00 75.48 0.2M
2025-03-26 76.17 76.45 75.13 75.44 0.2M
2025-03-25 76.37 76.44 75.22 75.71 0.2M
2025-03-24 75.46 76.25 74.85 76.25 0.4M
2025-03-21 75.65 75.65 74.01 74.99 0.4M
2025-03-20 74.35 75.79 73.75 75.64 0.2M
2025-03-19 74.62 75.01 73.92 74.62 0.2M
2025-03-18 74.09 74.69 74.02 74.44 0.2M
2025-03-17 73.14 74.64 73.14 74.49 0.2M
2025-03-14 72.43 73.46 71.73 73.38 0.2M
2025-03-13 73.11 73.70 71.50 71.92 0.3M
2025-03-12 72.99 73.63 72.22 73.05 0.3M
2025-03-11 73.20 73.92 71.81 72.82 0.3M
2025-03-10 74.46 75.28 73.13 73.35 0.3M
2025-03-07 74.92 75.55 73.39 74.93 0.3M
2025-03-06 76.97 77.40 74.68 74.85 0.4M
2025-03-05 76.85 78.17 76.58 77.56 0.4M
2025-03-04 76.89 78.12 75.05 76.74 0.6M
2025-03-03 78.19 79.55 76.67 77.48 0.9M
2025-02-28 77.35 79.61 77.25 79.20 0.9M
2025-02-27 76.18 78.56 75.12 77.42 0.9M
2025-02-26 75.70 75.85 73.66 74.10 0.5M
2025-02-25 73.64 75.70 73.53 75.46 0.8M
2025-02-24 73.25 74.35 72.72 73.77 0.5M
2025-02-21 74.10 74.30 72.12 73.20 0.6M
2025-02-20 73.47 74.50 73.25 73.89 0.8M
2025-02-19 75.76 76.00 72.85 73.47 3.1M
2025-02-18 75.48 81.22 75.16 80.60 2.8M
2025-02-14 75.10 75.74 75.02 75.49 0.2M
2025-02-13 75.32 75.49 74.70 75.04 0.2M
2025-02-12 75.00 75.73 74.89 75.36 0.1M
2025-02-11 75.38 75.99 75.38 75.78 0.2M
2025-02-10 76.54 76.99 75.47 75.60 0.2M
2025-02-07 77.06 77.29 76.12 76.66 0.1M
2025-02-06 76.40 76.98 75.96 76.87 0.3M
2025-02-05 76.20 76.40 75.69 75.91 0.2M
2025-02-04 75.00 76.41 75.00 75.71 0.1M
2025-02-03 75.10 76.35 74.90 75.30 0.2M
2025-01-31 76.88 77.45 76.15 76.37 0.2M
2025-01-30 76.68 77.52 76.30 76.88 0.2M
2025-01-29 75.32 76.26 75.18 75.99 0.3M
2025-01-28 75.84 76.18 75.06 75.51 0.2M
2025-01-27 76.09 76.97 75.52 76.12 0.3M
2025-01-24 75.37 76.26 75.20 75.76 0.7M
2025-01-23 75.01 75.93 74.50 75.70 0.5M
2025-01-22 76.05 76.05 74.99 75.00 0.5M
2025-01-21 77.33 77.50 75.87 76.33 0.3M
2025-01-17 77.79 77.99 76.55 76.65 0.4M
2025-01-16 77.79 78.22 77.39 77.49 0.3M
2025-01-15 78.53 79.10 77.43 77.78 0.5M
2025-01-14 80.00 80.00 77.05 77.84 0.9M
2025-01-13 77.68 81.00 76.69 78.62 1.5M
2025-01-10 72.37 72.77 71.49 71.78 0.3M
2025-01-08 73.97 74.19 72.83 73.63 0.2M
2025-01-07 76.00 76.59 73.78 74.17 0.2M
2025-01-06 76.50 77.47 75.29 75.34 0.1M
2025-01-03 75.87 76.77 75.33 76.48 0.3M
2025-01-02 77.28 77.84 75.31 75.81 0.2M