Howard Hughes Corp (NY: HHC )

91.03 USD +0.84 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 90.49 91.58 90.49 91.03 183,913 +0.84(+0.93%)
Oct 14, 2021 89.00 90.38 88.35 90.19 164,531 +1.78(+2.01%)
Oct 13, 2021 88.39 88.75 87.31 88.41 92,483 +0.28(+0.32%)
Oct 12, 2021 89.10 89.78 87.79 88.13 150,800 -0.87(-0.98%)
Oct 11, 2021 88.75 89.64 88.29 89.00 107,934 +0.68(+0.77%)
Oct 08, 2021 88.25 88.99 88.07 88.32 140,238 -0.10(-0.11%)
Oct 07, 2021 89.32 90.20 88.24 88.42 104,560 -0.30(-0.34%)
Oct 06, 2021 87.65 88.87 86.15 88.72 79,022 +0.13(+0.15%)
Oct 05, 2021 88.60 89.55 87.98 88.59 136,941 -0.01(-0.01%)
Oct 04, 2021 88.10 89.61 88.06 88.60 115,168 +0.05(+0.06%)
Oct 01, 2021 88.33 88.78 87.00 88.55 175,811 +0.74(+0.84%)
Sep 30, 2021 88.42 89.64 87.76 87.81 152,673 -0.63(-0.71%)
Sep 29, 2021 88.88 89.49 87.99 88.44 82,001 +0.13(+0.15%)
Sep 28, 2021 88.24 89.00 87.58 88.31 172,204 -0.73(-0.82%)
Sep 27, 2021 88.07 90.59 87.86 89.04 316,441 +1.12(+1.27%)
Sep 24, 2021 89.19 89.28 87.89 87.92 240,023 -1.65(-1.84%)
Sep 23, 2021 89.56 90.97 88.94 89.57 229,480 +0.91(+1.03%)
Sep 22, 2021 88.42 89.97 88.42 88.66 124,815 +1.13(+1.29%)
Sep 21, 2021 87.75 88.50 87.02 87.53 129,940 +0.28(+0.32%)
Sep 20, 2021 86.25 87.45 85.71 87.25 254,396 -0.46(-0.52%)
Sep 17, 2021 88.63 89.91 87.10 87.71 641,607 -0.76(-0.86%)
Sep 16, 2021 88.85 89.99 87.99 88.47 295,693 -0.74(-0.83%)
Sep 15, 2021 88.84 89.46 88.26 89.21 210,109 -0.09(-0.10%)
Sep 14, 2021 89.95 89.95 87.66 89.30 179,944 +0.03(+0.03%)
Sep 13, 2021 88.32 89.80 87.76 89.27 174,531 +1.41(+1.60%)
Sep 10, 2021 90.47 90.47 87.66 87.86 149,910 -1.87(-2.08%)
Sep 09, 2021 91.90 91.90 89.55 89.73 314,925 -2.04(-2.22%)
Sep 08, 2021 91.24 91.82 89.97 91.77 239,317 -0.08(-0.09%)
Sep 07, 2021 92.42 92.42 90.04 91.85 236,047 -0.69(-0.75%)
Sep 03, 2021 92.70 92.70 90.44 92.54 361,457 -0.29(-0.31%)
Sep 02, 2021 91.49 92.97 91.01 92.83 200,621 +1.35(+1.48%)
Sep 01, 2021 91.47 92.13 90.41 91.48 176,344 +0.95(+1.05%)
Aug 31, 2021 91.16 91.74 90.32 90.53 299,871 -0.49(-0.54%)
Aug 30, 2021 92.54 92.54 89.79 91.02 210,002 -1.54(-1.66%)
Aug 27, 2021 90.76 93.06 90.76 92.56 138,389 +2.30(+2.55%)
Aug 26, 2021 90.96 91.24 89.81 90.26 140,092 -0.74(-0.81%)
Aug 25, 2021 89.95 91.60 89.52 91.00 201,141 +0.81(+0.90%)
Aug 24, 2021 89.04 90.91 89.04 90.19 175,178 +0.77(+0.86%)
Aug 23, 2021 88.68 89.58 87.99 89.42 153,343 +1.82(+2.08%)
Aug 20, 2021 85.44 88.50 85.23 87.60 145,732 +1.59(+1.85%)
Aug 19, 2021 86.24 86.89 84.47 86.01 476,691 -1.19(-1.36%)
Aug 18, 2021 89.15 89.15 86.97 87.20 306,954 -2.11(-2.36%)
Aug 17, 2021 88.91 89.56 86.99 89.31 521,784 -0.78(-0.87%)
Aug 16, 2021 89.84 90.95 89.15 90.09 130,625 -0.65(-0.72%)
Aug 13, 2021 92.18 92.21 90.45 90.74 108,151 -1.75(-1.89%)
Aug 12, 2021 94.28 94.28 90.95 92.49 135,466 -1.25(-1.33%)
Aug 11, 2021 92.89 93.87 91.88 93.74 127,765 +1.49(+1.62%)
Aug 10, 2021 92.96 92.96 91.46 92.25 184,507 -0.41(-0.44%)
Aug 09, 2021 93.41 93.41 92.31 92.66 184,058 -1.06(-1.13%)
Aug 06, 2021 93.14 94.18 91.58 93.72 159,371 +0.85(+0.92%)
Aug 05, 2021 89.98 93.04 88.77 92.87 243,860 +6.02(+6.93%)
Aug 04, 2021 88.77 89.08 86.66 86.85 271,808 -2.92(-3.25%)
Aug 03, 2021 91.12 91.12 89.11 89.77 346,696 -1.56(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.