HHC - The Howard Hughes Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017126.78127.03126.08126.08126.0811,762
Dec 08, 2017126.72127.30125.99126.69126.69169,800
Dec 07, 2017125.08126.51124.65126.20126.20159,000
Dec 06, 2017125.35125.39124.44125.03125.03152,300
Dec 05, 2017125.82125.82124.76125.40125.40216,600
Dec 04, 2017124.06126.44124.06125.93125.93240,900
Dec 01, 2017124.00125.14122.44124.16124.16103,400
Nov 30, 2017124.26124.87123.76124.00124.00150,500
Nov 29, 2017123.50125.00123.32124.10124.10104,200
Nov 28, 2017124.65124.84123.20123.33123.3395,300
Nov 27, 2017126.10127.05124.22124.44124.44214,200
Nov 24, 2017126.97127.40126.19126.30126.3065,900
Nov 22, 2017126.60127.85126.15126.84126.84306,800
Nov 21, 2017124.68127.02124.68126.52126.52169,200
Nov 20, 2017123.44125.00123.25124.67124.67163,400
Nov 17, 2017123.25124.34123.23123.55123.55137,400
Nov 16, 2017122.00123.63121.51123.21123.21149,500
Nov 15, 2017120.69122.33119.89122.04122.04215,000
Nov 14, 2017120.61121.80120.48121.24121.24108,100
Nov 13, 2017120.96121.50120.12121.35121.35135,000
Nov 10, 2017120.14121.25120.02121.02121.02321,800
Nov 09, 2017119.91121.90119.54120.71120.71211,300
Nov 08, 2017122.92123.07120.69120.95120.95363,100
Nov 07, 2017128.00129.05121.99123.42123.42336,900
Nov 06, 2017126.62128.16126.11127.81127.81174,300
Nov 03, 2017125.59126.87125.40126.50126.50123,700
Nov 02, 2017126.58127.72125.30125.73125.73252,600
Nov 01, 2017128.00128.45126.42126.55126.55166,500
Oct 31, 2017127.25127.79126.96127.63127.63212,700
Oct 30, 2017127.00127.89126.26126.95126.95200,500
Oct 27, 2017127.10127.78125.77127.68127.68172,500
Oct 26, 2017126.84127.83125.89127.05127.05193,600
Oct 25, 2017128.15128.25126.70126.83126.83271,800
Oct 24, 2017125.43128.27125.38128.09128.09270,300
Oct 23, 2017125.28126.90124.48125.95125.95207,600
Oct 20, 2017125.94126.66124.29125.04125.04281,100
Oct 19, 2017123.31125.91123.11125.28125.28158,500
Oct 18, 2017123.43124.11122.71123.93123.93161,000
Oct 17, 2017123.48123.85122.14123.10123.10127,500
Oct 16, 2017122.96123.44122.58123.07123.07249,900
Oct 13, 2017123.92123.92122.04122.43122.43217,100
Oct 12, 2017121.53123.88121.25123.75123.75225,600
Oct 11, 2017119.43122.29119.43121.62121.62211,900
Oct 10, 2017118.09119.83117.90119.40119.40237,800
Oct 09, 2017118.53118.72117.83117.95117.9583,400
Oct 06, 2017118.59118.70117.61118.40118.40107,900
Oct 05, 2017118.84119.61118.61118.99118.99339,300
Oct 04, 2017117.29119.77116.79118.97118.97222,200
Oct 03, 2017117.18117.58116.57117.01117.01252,400
Oct 02, 2017118.21118.34116.44116.92116.92272,500
Sep 29, 2017117.45118.43117.17117.93117.93292,400
Sep 28, 2017116.83117.94116.72117.44117.44113,200
Sep 27, 2017117.75117.89116.33116.97116.97115,900
Sep 26, 2017117.05119.00117.05117.61117.61150,300
Sep 25, 2017116.13117.19116.13117.18117.18249,800
Sep 22, 2017115.69115.96115.00115.80115.80113,100
Sep 21, 2017115.25115.75115.19115.62115.6294,400
Sep 20, 2017115.37115.70114.67115.26115.26178,800
Sep 19, 2017117.58118.00115.30115.37115.37132,800
Sep 18, 2017118.11118.50117.68117.93117.93301,700
Sep 15, 2017117.27118.41116.40118.00118.00227,800
Sep 14, 2017117.41118.19117.07117.57117.57163,900
Sep 13, 2017117.70118.00117.40117.84117.84189,600
Sep 12, 2017116.93117.99116.87117.75117.75340,600
Sep 11, 2017115.62116.87115.15116.78116.78165,700
Sep 08, 2017115.42115.85114.59115.20115.20142,300
Sep 07, 2017115.40116.02114.56115.61115.61159,100
Sep 06, 2017114.55116.10114.54114.98114.98122,000
Sep 05, 2017116.62116.62114.28114.47114.47228,000
Sep 01, 2017117.18117.75116.41116.83116.83117,400
Aug 31, 2017116.98118.13116.82117.35117.35190,900
Aug 30, 2017115.80117.24115.19117.09117.09171,300
Aug 29, 2017115.48116.09115.17115.81115.81205,600
Aug 28, 2017116.90116.90114.31116.03116.03287,000
Aug 25, 2017117.21117.87116.67117.03117.03138,000
Aug 24, 2017117.55118.61117.03117.12117.12143,500
Aug 23, 2017117.08118.19116.81117.48117.48181,700
Aug 22, 2017118.08118.44116.74117.50117.50155,500
Aug 21, 2017117.85118.88117.50117.90117.90121,600
Aug 18, 2017118.76118.93116.81117.94117.94144,200
Aug 17, 2017119.39120.55118.26118.43118.43155,600
Aug 16, 2017120.28120.92119.15119.91119.9170,600
Aug 15, 2017120.00120.68119.24120.12120.12139,100
Aug 14, 2017120.39121.07119.05119.73119.73204,400
Aug 11, 2017120.14121.88119.74120.00120.00158,500
Aug 10, 2017122.03122.03120.12120.85120.85276,400
Aug 09, 2017122.75122.86120.75121.68121.68186,600
Aug 08, 2017122.85125.87122.75123.07123.07150,000
Aug 07, 2017125.35125.88123.79125.77125.77185,800
Aug 04, 2017126.41127.53124.96125.41125.4199,200
Aug 03, 2017126.00126.36125.32126.09126.0989,900
Aug 02, 2017126.34126.50125.04126.01126.01106,300
Aug 01, 2017126.47126.48125.00125.91125.9190,800
Jul 31, 2017125.78126.21124.81125.81125.81170,200
Jul 28, 2017125.12126.03124.37125.38125.38220,400
Jul 27, 2017126.13126.75124.29125.26125.26181,100
Jul 26, 2017126.87126.90125.71126.01126.01165,100
Jul 25, 2017125.68126.95125.39126.77126.77190,000
Jul 24, 2017123.92125.86123.78125.68125.68182,900
Jul 21, 2017123.91124.63122.99123.93123.93151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...