Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Howard Hughes Corporation (HHC)

NYSE - NYSE Delayed Price. Currency in USD
77.57+4.03 (+5.48%)
At close: 04:00PM EST
77.57 +0.02 (+0.03%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202274.4678.8374.3177.5777.57464,848
Dec 07, 202272.7573.9372.6073.5473.54322,500
Dec 06, 202272.8673.4172.3573.1773.17575,200
Dec 05, 202274.9274.9272.4772.8072.80224,200
Dec 02, 202274.0175.7374.0175.5375.53286,900
Dec 01, 202275.6676.1674.1675.1575.15330,800
Nov 30, 202271.1874.5870.3374.5474.54603,000
Nov 29, 202269.6371.4769.6371.2671.26433,600
Nov 28, 202269.8369.9469.5069.7869.78507,600
Nov 25, 202269.7269.9869.7069.8169.81124,200
Nov 23, 202269.6469.8969.5069.8569.85227,900
Nov 22, 202268.7069.6168.7069.5569.55209,300
Nov 21, 202268.3069.0668.0868.6768.67389,700
Nov 18, 202269.2069.2067.9968.4268.42307,700
Nov 17, 202268.0068.6768.0068.6068.60287,600
Nov 16, 202268.8069.2068.1168.7568.75266,000
Nov 15, 202269.4669.7568.1969.2569.25376,700
Nov 14, 202267.2869.9766.9068.4568.45465,600
Nov 11, 202268.0568.5067.2667.7067.70391,400
Nov 10, 202263.2866.7763.2866.3566.35547,300
Nov 09, 202262.4062.6659.8060.2560.25458,800
Nov 08, 202262.0563.3261.7162.9262.92538,300
Nov 07, 202261.9562.2260.9761.9661.96468,400
Nov 04, 202260.6661.2159.5061.1961.19533,400
Nov 03, 202259.5961.9358.8059.9859.98401,300
Nov 02, 202261.1862.7359.6960.0060.00375,600
Nov 01, 202262.2062.7961.5262.0062.00199,200
Oct 31, 202260.1462.2059.8061.3561.35316,500
Oct 28, 202259.6360.8359.3760.3560.35318,800
Oct 27, 202260.0060.7959.5759.7659.76206,700
Oct 26, 202260.2561.0259.5059.6859.68283,900
Oct 25, 202258.7060.8458.5560.0860.08267,800
Oct 24, 202258.5658.9557.9858.6058.60230,800
Oct 21, 202257.9458.4457.1058.4458.44332,700
Oct 20, 202257.5458.0056.9257.7257.72227,700
Oct 19, 202258.0058.4257.2357.4157.41340,400
Oct 18, 202258.5459.3358.1058.6758.67414,700
Oct 17, 202258.2558.5057.5957.8757.87294,900
Oct 14, 202258.5858.8056.5657.1757.17466,300
Oct 13, 202252.1855.0750.9054.8754.87244,200
Oct 12, 202254.1654.1652.7953.5553.55251,300
Oct 11, 202254.2254.6952.6154.2154.21332,600
Oct 10, 202255.3055.5054.2754.9854.98205,500
Oct 07, 202256.4556.7354.6354.9954.99183,100
Oct 06, 202258.0058.7057.1157.6257.62173,500
Oct 05, 202259.3159.9957.5958.5558.55157,000
Oct 04, 202257.8160.7757.8160.7560.75240,300
Oct 03, 202256.6857.2954.7456.6556.65171,400
Sep 30, 202254.9155.9454.9155.3955.39321,300
Sep 29, 202255.0555.1353.1954.8654.86207,400
Sep 28, 202254.6956.8054.4056.1656.16238,600
Sep 27, 202256.5056.8554.0154.1254.12395,000
Sep 26, 202257.8558.1255.1355.6255.62336,000
Sep 23, 202260.0060.4757.5458.4158.41299,200
Sep 22, 202263.2263.2260.4860.8360.83262,600
Sep 21, 202265.7566.3363.4563.4963.49208,500
Sep 20, 202266.1666.4464.8165.0065.00224,700
Sep 19, 202265.3467.2165.3466.9466.94510,000
Sep 16, 202264.8665.9464.5065.7465.74741,100
Sep 15, 202266.1668.2565.3165.6465.64292,800
Sep 14, 202266.0766.7565.1466.3366.33398,400
Sep 13, 202267.6768.3266.2266.6366.63256,000
Sep 12, 202268.9569.7768.1569.7169.71278,600
Sep 09, 202267.9968.8667.5368.3168.31241,100
Sep 08, 202264.9967.4664.8367.3267.32322,300
Sep 07, 202263.3365.4563.2065.4065.40181,800
Sep 06, 202264.7964.7961.6363.3363.33273,200
Sep 02, 202265.0766.0864.2164.4764.47215,700
Sep 01, 202263.3664.9262.4664.8264.82303,900
Aug 31, 202265.5065.7163.5163.6363.63526,500
Aug 30, 202265.1165.1363.9864.9964.99217,400
Aug 29, 202265.6265.6264.6464.6764.67225,500
Aug 26, 202269.9769.9766.0666.1266.12250,700
Aug 25, 202268.0569.7667.8969.7669.76162,900
Aug 24, 202266.5467.8966.5467.7967.79156,600
Aug 23, 202267.0267.8066.2066.6566.65167,900
Aug 22, 202267.5767.9666.1566.5666.56174,700
Aug 19, 202271.1471.1468.4569.0369.03184,600
Aug 18, 202271.5371.6670.8971.6671.66194,300
Aug 17, 202271.8071.8170.5271.2871.28142,000
Aug 16, 202273.2173.5772.2572.8072.80175,300
Aug 15, 202272.4173.2171.7373.1273.12205,000
Aug 12, 202272.6473.4071.8373.3973.39228,500
Aug 11, 202273.0873.4772.0872.2372.23263,700
Aug 10, 202272.1973.1971.8172.6272.62234,700
Aug 09, 202272.1272.5270.1970.7870.78240,600
Aug 08, 202272.6073.0970.7472.4072.40278,500
Aug 05, 202270.3571.7270.3271.3871.38295,300
Aug 04, 202272.0073.3369.9571.3271.32257,000
Aug 03, 202268.8370.1468.6869.8069.80167,000
Aug 02, 202269.5769.9968.5068.6568.65158,900
Aug 01, 202270.2770.7968.9970.0870.08167,100
Jul 29, 202271.0971.6070.7470.8970.89174,000
Jul 28, 202271.2972.6070.8671.4671.46237,300
Jul 27, 202270.4871.4669.9271.3271.32159,900
Jul 26, 202270.3570.4469.4969.8169.81253,900
Jul 25, 202268.7470.6368.5769.8269.82197,000
Jul 22, 202269.6970.0968.7468.9368.93161,300
Jul 21, 202268.7869.3567.5869.3569.35174,700
Jul 20, 202269.6770.2968.7169.1069.10206,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement