Howard Hughes Holdings

HHH
🏛️ usa →
82.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 86.16 86.72 85.31 85.55 0.2M
2023-12-28 85.90 86.70 85.80 86.55 0.1M
2023-12-27 85.34 86.34 84.99 86.17 0.1M
2023-12-26 83.87 85.35 83.63 85.13 0.1M
2023-12-22 83.79 84.55 83.26 83.80 0.2M
2023-12-21 82.41 83.72 82.29 83.71 0.2M
2023-12-20 82.98 84.32 81.66 81.69 0.2M
2023-12-19 83.06 84.49 83.01 83.30 0.5M
2023-12-18 83.16 83.43 82.19 83.12 0.2M
2023-12-15 83.27 83.27 81.75 82.77 0.4M
2023-12-14 82.36 84.72 82.23 83.15 0.6M
2023-12-13 77.75 81.46 77.75 80.73 0.4M
2023-12-12 76.64 77.89 75.75 77.76 0.3M
2023-12-11 74.99 76.60 74.96 76.48 0.2M
2023-12-08 75.11 76.19 74.92 75.29 0.3M
2023-12-07 75.10 75.40 74.64 75.18 0.2M
2023-12-06 75.65 76.38 74.57 74.71 0.3M
2023-12-05 75.41 76.70 74.91 75.45 0.2M
2023-12-04 74.87 76.08 74.71 76.07 0.4M
2023-12-01 73.51 75.30 73.51 75.12 0.5M
2023-11-30 73.93 73.93 73.04 73.51 0.2M
2023-11-29 74.00 74.98 73.61 74.00 0.4M
2023-11-28 72.83 73.34 72.17 73.20 0.2M
2023-11-27 73.19 73.77 72.95 73.06 0.3M
2023-11-24 73.25 73.94 72.97 73.47 0.1M
2023-11-22 73.24 73.53 72.34 72.90 0.3M
2023-11-21 73.18 73.24 72.10 72.58 0.3M
2023-11-20 74.10 74.17 73.25 73.83 0.3M
2023-11-17 74.15 74.70 73.26 73.78 0.2M
2023-11-16 74.70 74.82 73.79 74.01 0.4M
2023-11-15 74.05 75.03 74.05 74.61 0.5M
2023-11-14 73.02 75.86 72.55 74.48 0.3M
2023-11-13 69.89 70.83 69.62 70.25 0.2M
2023-11-10 70.07 71.37 69.66 70.57 0.2M
2023-11-09 72.81 72.81 69.38 69.62 0.2M
2023-11-08 72.76 73.81 72.53 72.99 0.3M
2023-11-07 71.07 73.17 70.05 72.49 0.3M
2023-11-06 72.60 72.62 71.73 71.93 0.3M
2023-11-03 72.11 73.87 71.88 72.83 0.3M
2023-11-02 69.00 70.98 68.76 70.68 0.3M
2023-11-01 66.96 68.38 65.95 68.04 0.2M
2023-10-31 66.52 67.06 66.23 66.33 0.2M
2023-10-30 66.45 66.75 65.67 66.25 0.3M
2023-10-27 66.65 66.65 65.42 65.63 0.3M
2023-10-26 67.34 67.85 66.77 66.82 0.3M
2023-10-25 66.66 67.33 66.02 67.01 0.2M
2023-10-24 67.00 67.39 66.56 67.31 0.2M
2023-10-23 66.18 67.95 66.05 66.83 0.3M
2023-10-20 67.43 67.43 66.45 66.79 0.2M
2023-10-19 66.37 68.27 66.21 66.64 0.2M
2023-10-18 69.40 69.50 66.24 66.45 0.4M
2023-10-17 68.74 70.66 68.55 69.96 0.3M
2023-10-16 68.08 69.75 67.82 69.21 0.3M
2023-10-13 69.00 69.00 67.11 67.85 0.2M
2023-10-12 70.30 70.30 67.83 68.47 0.2M
2023-10-11 70.00 70.50 69.49 69.85 0.1M
2023-10-10 69.25 70.77 69.07 69.79 0.2M
2023-10-09 68.94 69.33 68.17 69.04 0.3M
2023-10-06 69.26 69.56 68.32 68.67 0.4M
2023-10-05 70.15 70.31 69.41 69.69 0.2M
2023-10-04 70.17 70.74 69.61 70.53 0.2M
2023-10-03 70.73 71.46 70.11 70.44 0.3M
2023-10-02 74.01 74.20 71.55 71.91 0.3M
2023-09-29 74.50 75.59 73.69 74.13 0.2M
2023-09-28 73.81 74.79 73.73 74.40 0.2M
2023-09-27 73.74 74.38 73.06 73.69 0.2M
2023-09-26 73.65 74.20 73.15 73.54 0.2M
2023-09-25 74.04 74.37 73.53 73.91 0.1M
2023-09-22 74.50 75.17 73.86 74.30 0.1M
2023-09-21 75.40 75.60 74.08 74.66 0.1M
2023-09-20 75.77 76.92 75.25 76.12 0.1M
2023-09-19 76.45 76.95 75.58 75.87 0.1M
2023-09-18 76.94 77.02 76.00 76.24 0.1M
2023-09-15 76.22 77.24 75.60 76.86 0.4M
2023-09-14 76.74 76.74 75.60 76.55 0.1M
2023-09-13 76.63 76.98 75.48 75.67 0.2M
2023-09-12 76.99 77.38 75.66 76.49 0.2M
2023-09-11 77.22 77.73 76.82 77.47 0.2M
2023-09-08 78.12 78.12 76.94 77.15 0.2M
2023-09-07 78.00 78.75 77.30 77.81 0.2M
2023-09-06 78.64 78.98 77.18 78.79 0.1M
2023-09-05 79.75 80.12 78.09 78.12 0.1M
2023-09-01 79.02 80.47 78.72 80.12 0.2M
2023-08-31 78.86 79.73 78.55 78.65 0.2M
2023-08-30 77.95 79.00 77.95 78.61 0.1M
2023-08-29 77.51 79.06 77.01 78.36 0.1M
2023-08-28 77.09 78.14 76.80 77.70 0.2M
2023-08-25 76.23 78.02 76.04 76.42 0.1M
2023-08-24 77.62 78.17 76.28 76.84 0.1M
2023-08-23 75.84 77.50 75.72 77.14 0.1M
2023-08-22 75.96 76.05 74.75 75.19 0.2M
2023-08-21 76.58 77.25 74.73 75.61 0.1M
2023-08-18 74.57 76.59 74.57 75.74 0.1M
2023-08-17 75.10 76.16 74.31 75.54 0.2M
2023-08-16 75.00 76.32 74.78 74.95 0.2M
2023-08-15 78.40 78.70 75.48 75.92 0.1M
2023-08-14 79.48 80.33 78.03 78.17 0.1M