Howard Hughes Corp (NY: HHC )

87.11 +1.30 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 85.75 87.16 84.62 87.11 119,128 +1.30(+1.51%)
Feb 06, 2023 86.67 87.26 85.31 85.81 186,814 -2.19(-2.49%)
Feb 03, 2023 86.81 88.48 86.39 88.00 255,624 -0.14(-0.16%)
Feb 02, 2023 85.21 88.97 84.92 88.14 196,867 +3.81(+4.52%)
Feb 01, 2023 85.23 85.26 82.72 84.33 240,256 -1.16(-1.36%)
Jan 31, 2023 85.67 86.34 84.47 85.49 229,137 +0.12(+0.14%)
Jan 30, 2023 85.22 85.77 84.76 85.37 176,160 -0.73(-0.85%)
Jan 27, 2023 84.00 86.28 83.86 86.10 165,873 +1.94(+2.31%)
Jan 26, 2023 84.33 84.99 83.54 84.16 116,820 +0.60(+0.72%)
Jan 25, 2023 83.39 83.86 82.16 83.56 351,949 +0.70(+0.84%)
Jan 24, 2023 82.10 82.95 81.12 82.86 240,061 +1.32(+1.62%)
Jan 23, 2023 80.50 82.02 79.42 81.54 107,518 +0.73(+0.90%)
Jan 20, 2023 81.66 81.66 80.02 80.81 118,552 -0.21(-0.26%)
Jan 19, 2023 80.41 81.24 80.01 81.02 142,730 -0.28(-0.34%)
Jan 18, 2023 82.73 84.21 80.85 81.30 109,585 -1.32(-1.60%)
Jan 17, 2023 81.87 83.86 81.87 82.62 301,100 +0.55(+0.67%)
Jan 13, 2023 81.12 82.18 80.77 82.07 192,611 -0.26(-0.32%)
Jan 12, 2023 81.12 82.50 81.05 82.33 174,165 +1.41(+1.74%)
Jan 11, 2023 78.70 81.28 78.38 80.92 178,928 +2.56(+3.27%)
Jan 10, 2023 77.53 78.61 77.53 78.36 166,102 +0.36(+0.46%)
Jan 09, 2023 78.42 79.49 77.83 78.00 210,933 -0.21(-0.27%)
Jan 06, 2023 76.80 78.47 76.26 78.21 207,941 +1.90(+2.49%)
Jan 05, 2023 76.59 76.59 75.08 76.31 215,954 -1.22(-1.57%)
Jan 04, 2023 76.47 78.66 76.47 77.53 282,725 +1.37(+1.80%)
Jan 03, 2023 77.39 79.13 75.52 76.16 460,685 -0.26(-0.34%)
Dec 30, 2022 75.04 77.25 75.04 76.42 273,044 +0.00(+0.00%)
Dec 29, 2022 74.93 76.79 74.67 76.42 130,036 +2.01(+2.70%)
Dec 28, 2022 77.57 77.94 74.31 74.41 172,387 -2.99(-3.86%)
Dec 27, 2022 76.81 77.46 75.87 77.40 162,442 +0.16(+0.21%)
Dec 23, 2022 75.54 77.30 75.21 77.24 161,660 +2.24(+2.99%)
Dec 22, 2022 74.44 75.15 73.74 75.00 208,974 -0.30(-0.40%)
Dec 21, 2022 75.47 75.64 74.81 75.30 376,204 +0.39(+0.52%)
Dec 20, 2022 74.54 75.91 74.25 74.91 240,125 -0.14(-0.19%)
Dec 19, 2022 77.62 77.62 75.04 75.05 280,528 -2.78(-3.57%)
Dec 16, 2022 76.04 77.91 75.70 77.83 516,596 +0.48(+0.62%)
Dec 15, 2022 77.52 77.77 75.90 77.35 294,544 -1.58(-2.00%)
Dec 14, 2022 77.93 79.65 77.93 78.93 171,675 +0.77(+0.99%)
Dec 13, 2022 78.83 79.29 77.08 78.16 224,998 +2.01(+2.64%)
Dec 12, 2022 77.14 77.63 75.71 76.15 305,414 -1.08(-1.40%)
Dec 09, 2022 76.96 77.83 76.71 77.23 444,227 -0.34(-0.44%)
Dec 08, 2022 74.46 78.83 74.31 77.57 465,382 +4.03(+5.48%)
Dec 07, 2022 72.75 73.93 72.60 73.54 322,545 +0.37(+0.51%)
Dec 06, 2022 72.86 73.41 72.35 73.17 575,193 +0.37(+0.51%)
Dec 05, 2022 74.92 74.92 72.47 72.80 224,171 -2.73(-3.61%)
Dec 02, 2022 74.01 75.73 74.01 75.53 286,875 +0.38(+0.51%)
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.