NYSE - Nasdaq Real Time Price • USD
Howard Hughes Holdings Inc. (HHH)
As of 3:24 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.08 | 65.39 | 64.00 | 64.62 | 64.62 | 190,730 |
Apr 25, 2024 | 63.85 | 64.07 | 63.33 | 63.75 | 63.75 | 313,500 |
Apr 24, 2024 | 63.83 | 64.39 | 63.17 | 64.25 | 64.25 | 394,300 |
Apr 23, 2024 | 61.53 | 64.31 | 61.53 | 64.10 | 64.10 | 734,100 |
Apr 22, 2024 | 60.39 | 61.97 | 60.12 | 61.79 | 61.79 | 456,400 |
Apr 19, 2024 | 60.48 | 61.66 | 59.98 | 60.19 | 60.19 | 426,400 |
Apr 18, 2024 | 59.49 | 61.09 | 59.00 | 60.67 | 60.67 | 460,700 |
Apr 17, 2024 | 60.11 | 60.35 | 59.16 | 59.39 | 59.39 | 538,200 |
Apr 16, 2024 | 60.92 | 61.23 | 59.49 | 59.73 | 59.73 | 628,800 |
Apr 15, 2024 | 64.30 | 64.73 | 61.31 | 61.57 | 61.57 | 626,800 |
Apr 12, 2024 | 64.85 | 65.07 | 63.97 | 64.29 | 64.29 | 463,700 |
Apr 11, 2024 | 65.31 | 65.94 | 63.34 | 65.47 | 65.47 | 702,600 |
Apr 10, 2024 | 66.75 | 67.00 | 64.13 | 64.33 | 64.33 | 816,200 |
Apr 9, 2024 | 68.17 | 69.24 | 68.17 | 68.55 | 68.55 | 371,900 |
Apr 8, 2024 | 67.23 | 68.28 | 66.88 | 67.67 | 67.67 | 1,288,300 |
Apr 5, 2024 | 66.92 | 67.94 | 66.06 | 66.75 | 66.75 | 698,000 |
Apr 4, 2024 | 69.85 | 70.10 | 67.33 | 67.39 | 67.39 | 512,100 |
Apr 3, 2024 | 68.97 | 69.97 | 68.97 | 69.47 | 69.47 | 322,000 |
Apr 2, 2024 | 70.41 | 70.66 | 68.58 | 69.25 | 69.25 | 393,700 |
Apr 1, 2024 | 72.78 | 73.37 | 71.00 | 71.02 | 71.02 | 460,500 |
Mar 28, 2024 | 72.93 | 73.10 | 72.28 | 72.62 | 72.62 | 363,000 |
Mar 27, 2024 | 72.20 | 72.44 | 71.12 | 72.26 | 72.26 | 975,300 |
Mar 26, 2024 | 71.49 | 71.88 | 70.87 | 71.39 | 71.39 | 701,100 |
Mar 25, 2024 | 70.98 | 71.82 | 70.75 | 70.97 | 70.97 | 279,900 |
Mar 22, 2024 | 71.85 | 72.41 | 70.76 | 71.01 | 71.01 | 242,700 |
Mar 21, 2024 | 72.35 | 73.16 | 71.60 | 72.08 | 72.08 | 296,300 |
Mar 20, 2024 | 71.03 | 72.15 | 70.60 | 71.71 | 71.71 | 311,900 |
Mar 19, 2024 | 71.18 | 71.81 | 71.12 | 71.18 | 71.18 | 273,200 |
Mar 18, 2024 | 72.64 | 72.90 | 71.59 | 71.73 | 71.73 | 251,600 |
Mar 15, 2024 | 72.95 | 74.01 | 72.43 | 72.80 | 72.80 | 468,200 |
Mar 14, 2024 | 75.42 | 75.42 | 73.08 | 73.77 | 73.77 | 294,600 |
Mar 13, 2024 | 75.38 | 76.16 | 75.12 | 75.31 | 75.31 | 189,700 |
Mar 12, 2024 | 75.28 | 75.60 | 74.89 | 75.44 | 75.44 | 108,200 |
Mar 11, 2024 | 75.85 | 76.25 | 75.30 | 75.35 | 75.35 | 94,000 |
Mar 8, 2024 | 75.84 | 76.21 | 75.08 | 75.75 | 75.75 | 159,700 |
Mar 7, 2024 | 75.82 | 76.32 | 75.06 | 75.09 | 75.09 | 135,200 |
Mar 6, 2024 | 75.82 | 75.82 | 74.70 | 75.11 | 75.11 | 183,900 |
Mar 5, 2024 | 75.35 | 75.82 | 74.42 | 74.74 | 74.74 | 229,100 |
Mar 4, 2024 | 76.47 | 76.57 | 75.54 | 76.00 | 76.00 | 162,200 |
Mar 1, 2024 | 76.71 | 76.79 | 75.94 | 76.60 | 76.60 | 171,800 |
Feb 29, 2024 | 77.54 | 77.57 | 76.02 | 76.40 | 76.40 | 553,800 |
Feb 28, 2024 | 77.81 | 78.95 | 75.58 | 76.40 | 76.40 | 273,700 |
Feb 27, 2024 | 76.64 | 77.32 | 76.22 | 76.58 | 76.58 | 209,900 |
Feb 26, 2024 | 77.09 | 77.80 | 76.45 | 76.54 | 76.54 | 197,600 |
Feb 23, 2024 | 78.30 | 78.30 | 77.20 | 77.28 | 77.28 | 297,200 |
Feb 22, 2024 | 77.61 | 77.92 | 77.31 | 77.78 | 77.78 | 168,300 |
Feb 21, 2024 | 76.21 | 77.33 | 76.07 | 77.28 | 77.28 | 120,400 |
Feb 20, 2024 | 76.34 | 76.87 | 75.81 | 76.42 | 76.42 | 165,700 |
Feb 16, 2024 | 77.60 | 78.28 | 76.91 | 77.16 | 77.16 | 151,500 |
Feb 15, 2024 | 77.04 | 77.99 | 77.04 | 77.96 | 77.96 | 152,900 |
Feb 14, 2024 | 76.49 | 77.05 | 75.86 | 76.33 | 76.33 | 91,400 |
Feb 13, 2024 | 76.29 | 76.31 | 74.96 | 75.61 | 75.61 | 189,000 |
Feb 12, 2024 | 78.11 | 79.60 | 78.11 | 78.85 | 78.85 | 115,200 |
Feb 9, 2024 | 77.70 | 78.57 | 77.38 | 78.08 | 78.08 | 198,400 |
Feb 8, 2024 | 77.86 | 78.46 | 76.90 | 77.52 | 77.52 | 135,600 |
Feb 7, 2024 | 77.59 | 77.59 | 76.94 | 77.44 | 77.44 | 184,200 |
Feb 6, 2024 | 76.98 | 77.75 | 76.81 | 77.59 | 77.59 | 243,300 |
Feb 5, 2024 | 77.61 | 77.93 | 75.85 | 76.81 | 76.81 | 246,700 |
Feb 2, 2024 | 79.53 | 79.74 | 78.41 | 78.78 | 78.78 | 221,500 |
Feb 1, 2024 | 80.57 | 81.00 | 79.03 | 80.79 | 80.79 | 246,000 |
Jan 31, 2024 | 81.90 | 82.50 | 79.99 | 80.08 | 80.08 | 244,900 |
Jan 30, 2024 | 83.67 | 83.67 | 81.82 | 82.02 | 82.02 | 144,000 |
Jan 29, 2024 | 82.29 | 83.70 | 82.18 | 83.60 | 83.60 | 271,100 |
Jan 26, 2024 | 83.47 | 83.68 | 82.55 | 82.57 | 82.57 | 95,400 |
Jan 25, 2024 | 81.74 | 83.26 | 81.03 | 83.18 | 83.18 | 151,200 |
Jan 24, 2024 | 83.09 | 83.36 | 81.20 | 81.20 | 81.20 | 155,100 |
Jan 23, 2024 | 83.75 | 83.97 | 81.52 | 81.88 | 81.88 | 262,700 |
Jan 22, 2024 | 82.18 | 84.15 | 82.18 | 83.05 | 83.05 | 147,100 |
Jan 19, 2024 | 80.82 | 82.08 | 80.22 | 81.95 | 81.95 | 213,700 |
Jan 18, 2024 | 80.19 | 80.61 | 79.11 | 80.28 | 80.28 | 184,200 |
Jan 17, 2024 | 79.44 | 79.98 | 78.60 | 79.48 | 79.48 | 182,000 |
Jan 16, 2024 | 82.00 | 82.00 | 80.48 | 80.74 | 80.74 | 388,700 |
Jan 12, 2024 | 83.77 | 83.90 | 81.84 | 82.16 | 82.16 | 150,300 |
Jan 11, 2024 | 83.35 | 83.63 | 82.24 | 82.83 | 82.83 | 129,800 |
Jan 10, 2024 | 83.89 | 84.25 | 83.58 | 84.03 | 84.03 | 164,000 |
Jan 9, 2024 | 83.73 | 84.39 | 83.60 | 83.65 | 83.65 | 131,700 |
Jan 8, 2024 | 82.95 | 85.25 | 82.95 | 84.77 | 84.77 | 169,100 |
Jan 5, 2024 | 82.74 | 84.09 | 82.38 | 82.92 | 82.92 | 318,700 |
Jan 4, 2024 | 83.01 | 83.47 | 82.46 | 82.62 | 82.62 | 164,900 |
Jan 3, 2024 | 82.46 | 83.96 | 82.26 | 83.17 | 83.17 | 164,700 |
Jan 2, 2024 | 84.67 | 85.51 | 84.20 | 84.71 | 84.71 | 191,700 |
Dec 29, 2023 | 86.16 | 86.72 | 85.31 | 85.55 | 85.55 | 227,500 |
Dec 28, 2023 | 85.90 | 86.70 | 85.80 | 86.55 | 86.55 | 108,800 |
Dec 27, 2023 | 85.34 | 86.34 | 84.99 | 86.17 | 86.17 | 116,100 |
Dec 26, 2023 | 83.87 | 85.35 | 83.63 | 85.13 | 85.13 | 132,700 |
Dec 22, 2023 | 83.79 | 84.55 | 83.26 | 83.80 | 83.80 | 160,000 |
Dec 21, 2023 | 82.41 | 83.72 | 82.29 | 83.71 | 83.71 | 152,100 |
Dec 20, 2023 | 82.98 | 84.32 | 81.66 | 81.69 | 81.69 | 214,700 |
Dec 19, 2023 | 83.06 | 84.49 | 83.01 | 83.30 | 83.30 | 480,300 |
Dec 18, 2023 | 83.16 | 83.43 | 82.19 | 83.12 | 83.12 | 230,800 |
Dec 15, 2023 | 83.27 | 83.27 | 81.75 | 82.77 | 82.77 | 400,200 |
Dec 14, 2023 | 82.36 | 84.72 | 82.23 | 83.15 | 83.15 | 627,400 |
Dec 13, 2023 | 77.75 | 81.46 | 77.75 | 80.73 | 80.73 | 375,600 |
Dec 12, 2023 | 76.64 | 77.89 | 75.75 | 77.76 | 77.76 | 285,500 |
Dec 11, 2023 | 74.99 | 76.60 | 74.96 | 76.48 | 76.48 | 192,800 |
Dec 8, 2023 | 75.11 | 76.19 | 74.92 | 75.29 | 75.29 | 283,000 |
Dec 7, 2023 | 75.10 | 75.40 | 74.64 | 75.18 | 75.18 | 159,700 |
Dec 6, 2023 | 75.65 | 76.38 | 74.57 | 74.71 | 74.71 | 335,200 |
Dec 5, 2023 | 75.41 | 76.70 | 74.91 | 75.45 | 75.45 | 177,200 |
Dec 4, 2023 | 74.87 | 76.08 | 74.71 | 76.07 | 76.07 | 363,400 |
Dec 1, 2023 | 73.51 | 75.30 | 73.51 | 75.12 | 75.12 | 543,300 |
Nov 30, 2023 | 73.93 | 73.93 | 73.04 | 73.51 | 73.51 | 223,600 |
Nov 29, 2023 | 74.00 | 74.98 | 73.61 | 74.00 | 74.00 | 355,100 |
Nov 28, 2023 | 72.83 | 73.34 | 72.17 | 73.20 | 73.20 | 241,700 |
Nov 27, 2023 | 73.19 | 73.77 | 72.95 | 73.06 | 73.06 | 273,200 |
Nov 24, 2023 | 73.25 | 73.94 | 72.97 | 73.47 | 73.47 | 112,300 |
Nov 22, 2023 | 73.24 | 73.53 | 72.34 | 72.90 | 72.90 | 307,700 |
Nov 21, 2023 | 73.18 | 73.24 | 72.10 | 72.58 | 72.58 | 271,200 |
Nov 20, 2023 | 74.10 | 74.17 | 73.25 | 73.83 | 73.83 | 279,000 |
Nov 17, 2023 | 74.15 | 74.70 | 73.26 | 73.78 | 73.78 | 233,300 |
Nov 16, 2023 | 74.70 | 74.82 | 73.79 | 74.01 | 74.01 | 351,900 |
Nov 15, 2023 | 74.05 | 75.03 | 74.05 | 74.61 | 74.61 | 519,000 |
Nov 14, 2023 | 73.02 | 75.86 | 72.55 | 74.48 | 74.48 | 277,400 |
Nov 13, 2023 | 69.89 | 70.83 | 69.62 | 70.25 | 70.25 | 203,300 |
Nov 10, 2023 | 70.07 | 71.37 | 69.66 | 70.57 | 70.57 | 189,400 |
Nov 9, 2023 | 72.81 | 72.81 | 69.38 | 69.62 | 69.62 | 244,600 |
Nov 8, 2023 | 72.76 | 73.81 | 72.53 | 72.99 | 72.99 | 301,500 |
Nov 7, 2023 | 71.07 | 73.17 | 70.05 | 72.49 | 72.49 | 333,700 |
Nov 6, 2023 | 72.60 | 72.62 | 71.73 | 71.93 | 71.93 | 285,500 |
Nov 3, 2023 | 72.11 | 73.87 | 71.88 | 72.83 | 72.83 | 348,500 |
Nov 2, 2023 | 69.00 | 70.98 | 68.76 | 70.68 | 70.68 | 304,400 |
Nov 1, 2023 | 66.96 | 68.38 | 65.95 | 68.04 | 68.04 | 177,000 |
Oct 31, 2023 | 66.52 | 67.06 | 66.23 | 66.33 | 66.33 | 218,700 |
Oct 30, 2023 | 66.45 | 66.75 | 65.67 | 66.25 | 66.25 | 296,800 |
Oct 27, 2023 | 66.65 | 66.65 | 65.42 | 65.63 | 65.63 | 275,000 |
Oct 26, 2023 | 67.34 | 67.85 | 66.77 | 66.82 | 66.82 | 331,000 |
Oct 25, 2023 | 66.66 | 67.33 | 66.02 | 67.01 | 67.01 | 214,900 |
Oct 24, 2023 | 67.00 | 67.39 | 66.56 | 67.31 | 67.31 | 230,700 |
Oct 23, 2023 | 66.18 | 67.95 | 66.05 | 66.83 | 66.83 | 308,800 |
Oct 20, 2023 | 67.43 | 67.43 | 66.45 | 66.79 | 66.79 | 183,300 |
Oct 19, 2023 | 66.37 | 68.27 | 66.21 | 66.64 | 66.64 | 183,700 |
Oct 18, 2023 | 69.40 | 69.50 | 66.24 | 66.45 | 66.45 | 380,000 |
Oct 17, 2023 | 68.74 | 70.66 | 68.55 | 69.96 | 69.96 | 290,200 |
Oct 16, 2023 | 68.08 | 69.75 | 67.82 | 69.21 | 69.21 | 284,100 |
Oct 13, 2023 | 69.00 | 69.00 | 67.11 | 67.85 | 67.85 | 202,800 |
Oct 12, 2023 | 70.30 | 70.30 | 67.83 | 68.47 | 68.47 | 242,600 |
Oct 11, 2023 | 70.00 | 70.50 | 69.49 | 69.85 | 69.85 | 120,800 |
Oct 10, 2023 | 69.25 | 70.77 | 69.07 | 69.79 | 69.79 | 182,900 |
Oct 9, 2023 | 68.94 | 69.33 | 68.17 | 69.04 | 69.04 | 344,600 |
Oct 6, 2023 | 69.26 | 69.56 | 68.32 | 68.67 | 68.67 | 368,400 |
Oct 5, 2023 | 70.15 | 70.31 | 69.41 | 69.69 | 69.69 | 225,300 |
Oct 4, 2023 | 70.17 | 70.74 | 69.61 | 70.53 | 70.53 | 199,500 |
Oct 3, 2023 | 70.73 | 71.46 | 70.11 | 70.44 | 70.44 | 253,300 |
Oct 2, 2023 | 74.01 | 74.20 | 71.55 | 71.91 | 71.91 | 331,900 |
Sep 29, 2023 | 74.50 | 75.59 | 73.69 | 74.13 | 74.13 | 178,300 |
Sep 28, 2023 | 73.81 | 74.79 | 73.72 | 74.40 | 74.40 | 178,100 |
Sep 27, 2023 | 73.74 | 74.38 | 73.06 | 73.69 | 73.69 | 248,000 |
Sep 26, 2023 | 73.65 | 74.20 | 73.15 | 73.54 | 73.54 | 195,300 |
Sep 25, 2023 | 74.04 | 74.37 | 73.53 | 73.91 | 73.91 | 149,100 |
Sep 22, 2023 | 74.50 | 75.17 | 73.86 | 74.30 | 74.30 | 130,100 |
Sep 21, 2023 | 75.40 | 75.60 | 74.08 | 74.66 | 74.66 | 146,200 |
Sep 20, 2023 | 75.77 | 76.92 | 75.25 | 76.12 | 76.12 | 112,300 |
Sep 19, 2023 | 76.45 | 76.95 | 75.58 | 75.87 | 75.87 | 111,000 |
Sep 18, 2023 | 76.94 | 77.02 | 76.00 | 76.24 | 76.24 | 73,400 |
Sep 15, 2023 | 76.22 | 77.24 | 75.60 | 76.86 | 76.86 | 368,200 |
Sep 14, 2023 | 76.74 | 76.74 | 75.60 | 76.55 | 76.55 | 98,200 |
Sep 13, 2023 | 76.63 | 76.98 | 75.48 | 75.67 | 75.67 | 171,800 |
Sep 12, 2023 | 76.99 | 77.38 | 75.66 | 76.49 | 76.49 | 176,400 |
Sep 11, 2023 | 77.22 | 77.73 | 76.82 | 77.47 | 77.47 | 165,200 |
Sep 8, 2023 | 78.12 | 78.12 | 76.94 | 77.15 | 77.15 | 175,700 |
Sep 7, 2023 | 78.00 | 78.75 | 77.30 | 77.81 | 77.81 | 191,100 |
Sep 6, 2023 | 78.64 | 78.97 | 77.18 | 78.79 | 78.79 | 134,500 |
Sep 5, 2023 | 79.75 | 80.12 | 78.09 | 78.12 | 78.12 | 133,400 |
Sep 1, 2023 | 79.02 | 80.47 | 78.72 | 80.12 | 80.12 | 190,000 |
Aug 31, 2023 | 78.86 | 79.73 | 78.55 | 78.65 | 78.65 | 206,900 |
Aug 30, 2023 | 77.95 | 79.00 | 77.95 | 78.61 | 78.61 | 97,300 |
Aug 29, 2023 | 77.51 | 79.06 | 77.01 | 78.36 | 78.36 | 113,400 |
Aug 28, 2023 | 77.09 | 78.14 | 76.80 | 77.70 | 77.70 | 154,700 |
Aug 25, 2023 | 76.23 | 78.02 | 76.04 | 76.42 | 76.42 | 114,800 |
Aug 24, 2023 | 77.62 | 78.17 | 76.28 | 76.84 | 76.84 | 81,500 |
Aug 23, 2023 | 75.84 | 77.50 | 75.72 | 77.14 | 77.14 | 106,800 |
Aug 22, 2023 | 75.96 | 76.05 | 74.75 | 75.19 | 75.19 | 165,100 |
Aug 21, 2023 | 76.58 | 77.25 | 74.73 | 75.61 | 75.61 | 121,500 |
Aug 18, 2023 | 74.57 | 76.59 | 74.57 | 75.74 | 75.74 | 113,200 |
Aug 17, 2023 | 75.10 | 76.16 | 74.31 | 75.54 | 75.54 | 229,500 |
Aug 16, 2023 | 75.00 | 76.32 | 74.78 | 74.95 | 74.95 | 214,200 |
Aug 15, 2023 | 78.40 | 78.70 | 75.48 | 75.92 | 75.92 | 137,100 |
Aug 14, 2023 | 79.48 | 80.33 | 78.03 | 78.17 | 78.17 | 121,200 |
Aug 11, 2023 | 77.92 | 79.02 | 77.38 | 78.76 | 78.76 | 113,900 |
Aug 10, 2023 | 79.58 | 80.79 | 77.83 | 78.64 | 78.64 | 204,000 |
Aug 9, 2023 | 82.75 | 83.30 | 78.25 | 78.49 | 78.49 | 309,200 |
Aug 8, 2023 | 83.95 | 85.08 | 83.16 | 84.77 | 84.77 | 172,900 |
Aug 7, 2023 | 82.86 | 85.00 | 82.86 | 84.98 | 84.98 | 96,000 |
Aug 4, 2023 | 82.55 | 83.89 | 82.34 | 83.05 | 83.05 | 222,600 |
Aug 3, 2023 | 84.66 | 84.77 | 82.22 | 82.67 | 82.67 | 105,500 |
Aug 2, 2023 | 84.27 | 85.08 | 83.79 | 84.94 | 84.94 | 133,700 |
Aug 1, 2023 | 83.78 | 85.02 | 83.28 | 84.87 | 84.87 | 228,300 |
Jul 31, 2023 | 83.51 | 85.09 | 83.51 | 84.43 | 84.43 | 144,500 |
Jul 28, 2023 | 84.20 | 85.02 | 83.60 | 83.87 | 83.87 | 101,300 |
Jul 27, 2023 | 85.37 | 85.77 | 83.05 | 83.51 | 83.51 | 191,700 |
Jul 26, 2023 | 84.27 | 85.27 | 83.67 | 84.92 | 84.92 | 105,200 |
Jul 25, 2023 | 84.79 | 85.37 | 84.38 | 84.51 | 84.51 | 74,300 |
Jul 24, 2023 | 84.10 | 85.62 | 84.10 | 84.66 | 84.66 | 132,100 |
Jul 21, 2023 | 85.04 | 85.12 | 84.22 | 84.25 | 84.25 | 86,400 |
Jul 20, 2023 | 84.88 | 84.88 | 82.77 | 84.17 | 84.17 | 129,300 |
Jul 19, 2023 | 84.59 | 84.95 | 83.24 | 84.57 | 84.57 | 118,900 |
Jul 18, 2023 | 82.72 | 84.74 | 82.72 | 83.92 | 83.92 | 216,100 |
Jul 17, 2023 | 82.19 | 82.80 | 81.67 | 82.49 | 82.49 | 230,600 |
Jul 14, 2023 | 83.33 | 83.33 | 81.50 | 81.97 | 81.97 | 103,200 |
Jul 13, 2023 | 82.07 | 83.31 | 82.04 | 83.07 | 83.07 | 155,300 |
Jul 12, 2023 | 82.40 | 82.90 | 81.56 | 81.66 | 81.66 | 154,800 |
Jul 11, 2023 | 80.74 | 81.86 | 80.74 | 80.99 | 80.99 | 126,500 |
Jul 10, 2023 | 78.80 | 80.40 | 78.64 | 80.32 | 80.32 | 198,300 |
Jul 7, 2023 | 77.83 | 79.89 | 77.83 | 78.98 | 78.98 | 237,800 |
Jul 6, 2023 | 77.48 | 77.72 | 75.89 | 77.57 | 77.57 | 129,200 |
Jul 5, 2023 | 79.64 | 79.64 | 78.22 | 78.66 | 78.66 | 176,400 |
Jul 3, 2023 | 78.37 | 80.29 | 78.37 | 79.68 | 79.68 | 92,300 |
Jun 30, 2023 | 78.88 | 79.51 | 77.65 | 78.92 | 78.92 | 270,200 |
Jun 29, 2023 | 77.56 | 78.93 | 77.30 | 78.30 | 78.30 | 187,100 |
Jun 28, 2023 | 76.12 | 77.75 | 75.99 | 77.69 | 77.69 | 226,100 |
Jun 27, 2023 | 75.09 | 76.21 | 74.83 | 76.04 | 76.04 | 169,400 |
Jun 26, 2023 | 75.18 | 75.76 | 74.74 | 74.91 | 74.91 | 199,600 |
Jun 23, 2023 | 74.71 | 75.57 | 74.70 | 75.25 | 75.25 | 494,900 |
Jun 22, 2023 | 74.53 | 75.19 | 74.40 | 75.19 | 75.19 | 147,800 |
Jun 21, 2023 | 74.45 | 75.32 | 74.08 | 74.95 | 74.95 | 213,500 |
Jun 20, 2023 | 75.34 | 75.38 | 74.55 | 74.75 | 74.75 | 330,300 |
Jun 16, 2023 | 77.01 | 77.01 | 75.67 | 76.10 | 76.10 | 194,600 |
Jun 15, 2023 | 76.10 | 76.50 | 75.37 | 76.47 | 76.47 | 238,100 |
Jun 14, 2023 | 76.09 | 77.13 | 75.12 | 76.67 | 76.67 | 160,100 |
Jun 13, 2023 | 75.62 | 77.42 | 75.62 | 76.38 | 76.38 | 111,700 |
Jun 12, 2023 | 77.00 | 77.35 | 75.60 | 75.63 | 75.63 | 130,700 |
Jun 9, 2023 | 77.86 | 77.87 | 76.51 | 77.12 | 77.12 | 202,500 |
Jun 8, 2023 | 79.21 | 79.21 | 77.70 | 77.84 | 77.84 | 138,200 |
Jun 7, 2023 | 79.30 | 79.83 | 78.85 | 79.39 | 79.39 | 138,400 |
Jun 6, 2023 | 77.41 | 78.44 | 77.00 | 78.40 | 78.40 | 106,600 |
Jun 5, 2023 | 78.20 | 78.25 | 75.42 | 77.05 | 77.05 | 135,800 |
Jun 2, 2023 | 76.08 | 77.81 | 75.96 | 77.64 | 77.64 | 143,300 |
Jun 1, 2023 | 74.40 | 75.19 | 73.95 | 75.04 | 75.04 | 133,500 |
May 31, 2023 | 74.73 | 75.37 | 73.52 | 74.57 | 74.57 | 462,800 |
May 30, 2023 | 74.80 | 75.16 | 74.15 | 74.63 | 74.63 | 162,800 |
May 26, 2023 | 73.93 | 74.83 | 73.60 | 74.59 | 74.59 | 167,900 |
May 25, 2023 | 74.03 | 74.40 | 73.30 | 73.74 | 73.74 | 175,700 |
May 24, 2023 | 73.89 | 74.02 | 72.69 | 73.75 | 73.75 | 213,100 |
May 23, 2023 | 74.72 | 75.89 | 73.85 | 74.28 | 74.28 | 293,700 |
May 22, 2023 | 74.87 | 75.42 | 74.07 | 74.89 | 74.89 | 123,600 |
May 19, 2023 | 75.96 | 76.20 | 73.94 | 74.31 | 74.31 | 266,800 |
May 18, 2023 | 75.10 | 75.35 | 74.34 | 75.29 | 75.29 | 130,100 |
May 17, 2023 | 73.02 | 75.77 | 72.56 | 75.57 | 75.57 | 187,300 |
May 16, 2023 | 74.75 | 74.99 | 72.51 | 72.58 | 72.58 | 247,600 |
May 15, 2023 | 75.85 | 75.97 | 74.80 | 75.30 | 75.30 | 127,200 |
May 12, 2023 | 75.34 | 75.74 | 74.59 | 75.71 | 75.71 | 220,900 |
May 11, 2023 | 75.10 | 75.41 | 74.58 | 74.96 | 74.96 | 185,200 |
May 10, 2023 | 75.93 | 76.44 | 74.93 | 75.41 | 75.41 | 159,000 |
May 9, 2023 | 73.74 | 76.31 | 73.24 | 74.98 | 74.98 | 330,100 |
May 8, 2023 | 76.01 | 77.67 | 75.85 | 76.70 | 76.70 | 198,200 |
May 5, 2023 | 75.58 | 76.83 | 75.33 | 76.64 | 76.64 | 218,200 |
May 4, 2023 | 74.26 | 75.26 | 73.64 | 74.44 | 74.44 | 155,800 |
May 3, 2023 | 75.83 | 76.49 | 74.69 | 74.86 | 74.86 | 147,800 |
May 2, 2023 | 76.54 | 76.66 | 74.53 | 75.46 | 75.46 | 146,600 |
May 1, 2023 | 77.12 | 78.14 | 76.83 | 77.15 | 77.15 | 135,500 |
Apr 28, 2023 | 76.77 | 78.06 | 76.77 | 77.37 | 77.37 | 114,000 |
Apr 27, 2023 | 75.37 | 76.90 | 75.18 | 76.82 | 76.82 | 117,900 |
Apr 26, 2023 | 74.51 | 75.35 | 73.81 | 74.61 | 74.61 | 244,800 |
Related Tickers
JOE The St. Joe Company
58.65
+1.45%
STRS Stratus Properties Inc.
22.40
0.00%
CHCI Comstock Holding Companies, Inc.
6.67
+4.07%
JOE.MU The St. Joe Co
54.00
+1.89%
JOE.SG The St. Joe Co
53.50
0.00%
3288.T Open House Group Co., Ltd.
4,725.00
+1.57%
8923.T Tosei Corporation
2,434.00
+0.62%
HLDCY Henderson Land Development Company Limited
3.0440
-0.52%
CPN.BK Central Pattana Public Company Limited
62.00
-0.80%
VESTA.MX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
61.95
+0.65%