Advertisement
Advertisement
U.S. Markets open in 7 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Howard Hughes Corporation (HHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.24-1.46 (-1.57%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 202189.5189.9586.6787.9387.93137,600
Nov 24, 202192.3992.5791.0292.2092.2076,600
Nov 23, 202192.0193.5591.6392.3492.34114,700
Nov 22, 202191.6992.6190.8391.7091.70127,800
Nov 19, 202190.9491.9589.9491.2791.27119,900
Nov 18, 202192.7092.7890.9591.2491.24154,300
Nov 17, 202192.4892.9791.0792.7092.70105,000
Nov 16, 202193.2093.6292.3792.6792.67117,100
Nov 15, 202193.6393.6392.4193.2093.20106,400
Nov 12, 202193.0093.5091.9393.0793.0797,400
Nov 11, 202193.4193.4192.2293.1993.1973,600
Nov 10, 202193.2094.1692.3693.2193.21130,800
Nov 09, 202194.8295.6593.4493.8393.83150,600
Nov 08, 202195.7495.9592.3894.6094.60204,100
Nov 05, 202190.7395.8390.4895.1895.18206,500
Nov 04, 202190.1790.9388.8589.3389.33150,900
Nov 03, 202188.0190.8887.8589.6889.68145,400
Nov 02, 202187.4090.0787.4088.4988.49192,100
Nov 01, 202187.3888.7987.1487.7087.70291,700
Oct 29, 202188.5588.7386.7787.1387.13220,500
Oct 28, 202188.7789.6587.5089.2589.25193,400
Oct 27, 202190.4391.2088.3788.5188.51151,100
Oct 26, 202192.3892.6090.5190.7790.77144,700
Oct 25, 202192.5893.4091.9092.0392.03159,700
Oct 22, 202192.8194.0892.6292.8392.83128,300
Oct 21, 202194.2894.5792.5293.2993.29147,200
Oct 20, 202191.1194.0991.1193.9493.94174,200
Oct 19, 202191.8191.8690.7891.1791.17129,500
Oct 18, 202190.3491.5389.5991.1091.10125,100
Oct 15, 202190.4991.5890.4991.0391.03183,900
Oct 14, 202189.0090.3888.3590.1990.19164,500
Oct 13, 202188.3988.7587.3188.4188.4192,500
Oct 12, 202189.1089.7887.7988.1388.13150,800
Oct 11, 202188.7589.6488.2989.0089.00107,900
Oct 08, 202188.2588.9988.0788.3288.32140,200
Oct 07, 202189.3290.2088.2488.4288.42104,600
Oct 06, 202187.6588.8786.1588.7288.7279,000
Oct 05, 202188.6089.5587.9888.5988.59136,900
Oct 04, 202188.1089.6188.0688.6088.60115,200
Oct 01, 202188.3388.7887.0088.5588.55175,800
Sep 30, 202188.4289.6487.7687.8187.81152,700
Sep 29, 202188.8889.4987.9988.4488.4482,000
Sep 28, 202188.2489.0087.5888.3188.31172,200
Sep 27, 202188.0790.5987.8689.0489.04316,400
Sep 24, 202189.1989.2887.8987.9287.92240,000
Sep 23, 202189.5690.9788.9489.5789.57229,500
Sep 22, 202188.4289.9788.4288.6688.66124,800
Sep 21, 202187.7588.5187.0287.5387.53129,900
Sep 20, 202186.2587.4585.7187.2587.25254,400
Sep 17, 202188.6389.9187.1087.7187.71641,600
Sep 16, 202188.8589.9987.9988.4788.47295,700
Sep 15, 202188.8489.4688.2689.2189.21210,100
Sep 14, 202189.9589.9587.6689.3089.30179,900
Sep 13, 202188.3289.8087.7689.2789.27174,500
Sep 10, 202190.4790.4787.6687.8687.86149,700
Sep 09, 202191.9091.9089.5589.7389.73314,900
Sep 08, 202191.2491.8289.9791.7791.77239,300
Sep 07, 202192.4292.4290.0491.8591.85236,000
Sep 03, 202192.7092.7090.4492.5492.54361,500
Sep 02, 202191.4992.9791.0192.8392.83200,600
Sep 01, 202191.4792.1390.4191.4891.48176,300
Aug 31, 202191.1691.7490.3290.5390.53299,900
Aug 30, 202192.5492.5489.7991.0291.02210,000
Aug 27, 202190.7693.0690.7692.5692.56138,200
Aug 26, 202190.9691.2489.8190.2690.26140,100
Aug 25, 202189.9591.6089.5291.0091.00201,100
Aug 24, 202189.0490.9189.0490.1990.19175,200
Aug 23, 202188.6889.5887.9989.4289.42153,300
Aug 20, 202185.4488.5085.2387.6087.60145,700
Aug 19, 202186.2486.8984.4786.0186.01476,700
Aug 18, 202189.1589.1586.9787.2087.20307,000
Aug 17, 202188.9189.5686.9989.3189.31521,800
Aug 16, 202189.8490.9589.1590.0990.09130,600
Aug 13, 202192.1892.2190.4590.7490.74108,200
Aug 12, 202194.2894.2890.9592.4992.49135,500
Aug 11, 202192.8993.9491.8893.7493.74127,800
Aug 10, 202192.9692.9691.4692.2592.25184,500
Aug 09, 202193.4193.4192.3192.6692.66184,100
Aug 06, 202193.1494.1891.5893.7293.72159,400
Aug 05, 202189.9893.0488.7792.8792.87243,900
Aug 04, 202188.7789.0986.6686.8586.85271,800
Aug 03, 202191.1291.1289.1189.7789.77346,700
Aug 02, 202192.6695.0091.0091.3391.33265,400
Jul 30, 202192.3294.2391.8292.7192.71250,100
Jul 29, 202191.0092.8891.0091.8391.83148,500
Jul 28, 202190.4091.1589.1290.4090.40118,100
Jul 27, 202190.0891.1989.9490.5990.59100,700
Jul 26, 202190.8891.6690.0190.5990.59134,400
Jul 23, 202190.7791.7089.9591.0891.0895,300
Jul 22, 202190.4291.3288.9890.7690.76152,900
Jul 21, 202190.4091.8990.4091.1091.10159,200
Jul 20, 202187.0091.0186.6489.8189.81259,100
Jul 19, 202186.4588.1085.3986.4586.45251,700
Jul 16, 202191.5591.9888.4388.5288.52167,300
Jul 15, 202190.5492.4690.0991.0791.07173,600
Jul 14, 202192.0292.4690.5490.8690.86122,100
Jul 13, 202192.5192.7391.0891.7191.71231,800
Jul 12, 202194.6494.9792.8593.2593.25200,400
Jul 09, 202193.9695.6992.1795.4895.48459,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement