Howard Hughes Stock Price History
NYSE: HHHReal EstateReal Estate Investment TrustsUSD
73.73+1.80 (+2.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HHH price history at a glance
The price history for Howard Hughes (HHH) on this page begins on November 1, 2010, when the stock closed at $36.23; it most recently closed at $73.73 on October 5, 2026. The highest price in this record is $153.12, reached on August 18, 2014; the latest close is 51.8% below that peak. Across the 15 complete calendar years in the table, HHH finished higher in 9 and lower in 6. Its best year was 2012 (+70.3%) and its worst was 2020 (-36.2%).
Over roughly 16 years the share price changed +103.5%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, HHH has lost 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $153.12
- Date of high
- Aug 18, 2014
- Low since 2010
- $29.55
- Date of low
- Nov 1, 2010
- 52-week high
- $91.07
- 52-week low
- $60.09
- Last close
- $73.73
HHH returns
1 week
+3.79%
1 month
+17.50%
3 months
+2.33%
6 months
+16.18%
Year to date
-7.57%
1 year
-9.66%
3 years
+13.99%
5 years
-15.04%
HHH price return, excluding dividends.
HHH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.73 | -6.45% |
| 2025 | 78.81 | +3.05% |
| 2024 | 76.48 | -6.22% |
| 2023 | 81.55 | +11.95% |
| 2022 | 72.85 | -24.92% |
| 2021 | 97.03 | +28.95% |
| 2020 | 75.24 | -36.15% |
| 2019 | 117.85 | +24.14% |
| 2018 | 94.93 | -24.14% |
| 2017 | 125.14 | +15.05% |
| 2016 | 108.77 | +0.83% |
| 2015 | 107.87 | -13.32% |
| 2014 | 124.45 | +9.44% |
| 2013 | 113.72 | +58.63% |
| 2012 | 71.69 | +70.25% |
| 2011 | 42.11 | -18.83% |
| 2010* | 51.88 | +43.21% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
HHH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.95 | 73.78 | 71.88 | 73.73 | +2.50% | |
| 71.12 | 72.01 | 70.32 | 71.93 | +0.11% | |
| 72.30 | 72.97 | 71.68 | 71.85 | -1.95% | |
| 71.93 | 74.39 | 71.93 | 73.28 | +2.26% | |
| 71.52 | 72.56 | 71.10 | 71.66 | +0.87% | |
| 72.62 | 73.77 | 70.58 | 71.04 | -1.42% | |
| 73.53 | 74.12 | 70.54 | 72.06 | -2.12% | |
| 74.98 | 75.01 | 71.71 | 73.62 | -1.68% | |
| 73.87 | 74.93 | 72.36 | 74.88 | +1.26% | |
| 68.08 | 74.37 | 68.00 | 73.95 | +8.07% | |
| 66.65 | 69.21 | 65.50 | 68.43 | +5.96% | |
| 63.83 | 65.26 | 63.83 | 64.58 | +1.30% | |
| 65.58 | 66.16 | 63.72 | 63.75 | -3.54% | |
| 65.96 | 66.46 | 64.83 | 66.09 | +0.75% | |
| 61.00 | 65.87 | 61.00 | 65.60 | +8.93% | |
| 61.12 | 61.55 | 60.09 | 60.22 | -2.14% | |
| 62.86 | 63.16 | 61.52 | 61.54 | -0.89% | |
| 63.56 | 64.20 | 62.00 | 62.09 | -0.74% | |
| 60.74 | 63.38 | 60.25 | 62.55 | +2.64% | |
| 61.45 | 61.80 | 60.88 | 60.94 | -0.99% | |
| 62.12 | 62.29 | 61.39 | 61.55 | -0.13% | |
| 62.62 | 62.62 | 61.45 | 61.63 | -1.78% | |
| 64.05 | 64.25 | 62.35 | 62.75 | -2.03% | |
| 63.91 | 64.39 | 63.60 | 64.05 | -0.11% | |
| 63.34 | 64.54 | 63.00 | 64.12 | +0.96% | |
| 63.93 | 64.38 | 63.08 | 63.51 | +0.52% | |
| 63.30 | 64.17 | 63.11 | 63.18 | +0.11% | |
| 63.78 | 64.45 | 63.02 | 63.11 | -1.59% | |
| 64.38 | 64.83 | 63.99 | 64.13 | -1.03% | |
| 65.06 | 65.60 | 64.66 | 64.80 | -0.18% | |
| 65.48 | 66.32 | 64.90 | 64.92 | -1.13% | |
| 67.13 | 67.50 | 65.55 | 65.66 | -2.00% | |
| 66.88 | 67.20 | 66.14 | 67.00 | +0.37% | |
| 66.69 | 67.51 | 66.15 | 66.75 | +0.38% | |
| 68.14 | 68.14 | 66.30 | 66.50 | -2.11% | |
| 67.70 | 69.13 | 67.56 | 67.93 | -0.40% | |
| 66.41 | 68.26 | 66.41 | 68.20 | +3.71% | |
| 66.74 | 67.15 | 65.69 | 65.76 | -1.34% | |
| 66.50 | 67.11 | 66.49 | 66.65 | +0.08% | |
| 67.71 | 67.71 | 66.38 | 66.60 | -1.64% | |
| 67.18 | 68.24 | 66.98 | 67.71 | +1.48% | |
| 67.04 | 67.49 | 65.46 | 66.72 | -0.46% | |
| 66.19 | 67.78 | 65.55 | 67.03 | +2.26% | |
| 66.84 | 67.36 | 64.96 | 65.55 | -2.86% | |
| 67.96 | 69.34 | 67.45 | 67.48 | -0.84% | |
| 68.10 | 69.64 | 67.25 | 68.05 | +3.59% | |
| 66.10 | 66.13 | 65.29 | 65.69 | +0.06% | |
| 65.50 | 66.01 | 64.94 | 65.65 | +0.74% | |
| 64.70 | 65.40 | 63.83 | 65.17 | +1.96% | |
| 64.52 | 64.91 | 63.50 | 63.92 | -1.46% | |
| 66.50 | 67.04 | 64.70 | 64.87 | -1.88% | |
| 66.81 | 67.62 | 66.10 | 66.11 | -1.52% | |
| 66.40 | 67.46 | 65.50 | 67.13 | +1.79% | |
| 66.06 | 66.90 | 65.93 | 65.95 | +0.06% | |
| 66.12 | 66.95 | 65.62 | 65.91 | +0.24% | |
| 65.62 | 66.49 | 65.27 | 65.75 | -1.08% | |
| 66.78 | 67.02 | 65.37 | 66.47 | -0.18% | |
| 68.74 | 68.97 | 66.45 | 66.59 | -2.77% | |
| 70.36 | 70.36 | 68.42 | 68.49 | -2.60% | |
| 72.22 | 72.60 | 70.09 | 70.32 | -2.40% | |
| 71.36 | 72.59 | 71.09 | 72.05 | -1.07% | |
| 72.27 | 73.75 | 72.19 | 72.83 | +1.08% | |
| 71.85 | 72.90 | 71.60 | 72.05 | +0.53% | |
| 72.21 | 73.36 | 71.64 | 71.67 | -0.53% | |
| 72.98 | 73.15 | 71.82 | 72.05 | +0.01% | |
| 72.17 | 72.99 | 71.84 | 72.04 | -0.30% | |
| 73.56 | 73.56 | 71.59 | 72.26 | -2.19% | |
| 74.94 | 75.54 | 73.67 | 73.88 | -1.18% | |
| 74.42 | 75.24 | 74.27 | 74.76 | +0.74% | |
| 72.76 | 74.59 | 72.65 | 74.21 | +2.32% | |
| 71.65 | 73.38 | 71.50 | 72.53 | +1.45% | |
| 71.85 | 72.31 | 71.36 | 71.49 | -0.89% | |
| 72.09 | 72.64 | 71.76 | 72.13 | -0.33% | |
| 69.96 | 72.37 | 69.85 | 72.37 | +3.44% | |
| 70.00 | 70.65 | 69.55 | 69.96 | +0.10% | |
| 67.70 | 71.05 | 67.70 | 69.89 | +3.97% | |
| 66.80 | 67.26 | 66.27 | 67.22 | +0.70% | |
| 66.78 | 67.92 | 66.39 | 66.75 | -0.16% | |
| 67.00 | 68.33 | 66.82 | 66.86 | +0.59% | |
| 67.78 | 69.07 | 65.97 | 66.47 | -2.16% | |
| 67.37 | 68.35 | 67.37 | 67.94 | +1.27% | |
| 67.43 | 68.43 | 67.00 | 67.09 | +0.34% | |
| 66.83 | 67.54 | 66.58 | 66.86 | +0.30% | |
| 66.62 | 67.02 | 65.33 | 66.66 | +0.62% | |
| 67.75 | 68.16 | 66.25 | 66.25 | -2.11% | |
| 65.09 | 68.23 | 65.09 | 67.68 | +4.19% | |
| 65.30 | 65.75 | 64.76 | 64.96 | -0.26% | |
| 65.58 | 66.30 | 65.02 | 65.13 | -0.20% | |
| 63.95 | 65.42 | 63.11 | 65.26 | +2.89% | |
| 62.83 | 64.12 | 62.80 | 63.43 | +0.46% | |
| 62.54 | 63.49 | 62.42 | 63.14 | +0.40% | |
| 63.38 | 63.50 | 62.52 | 62.89 | -0.73% | |
| 63.99 | 64.34 | 63.16 | 63.35 | -1.60% | |
| 63.88 | 65.09 | 63.00 | 64.38 | +0.80% | |
| 63.78 | 64.84 | 63.78 | 63.87 | +0.16% | |
| 63.98 | 64.32 | 63.64 | 63.77 | +0.13% | |
| 64.19 | 64.75 | 63.57 | 63.69 | -1.29% | |
| 63.49 | 64.92 | 62.50 | 64.52 | +0.77% | |
| 61.98 | 64.31 | 61.50 | 64.03 | +3.27% | |
| 63.04 | 63.32 | 61.95 | 62.00 | -2.41% | |
| 64.00 | 64.91 | 63.44 | 63.53 | -0.41% | |
| 64.32 | 64.61 | 63.31 | 63.79 | -1.35% | |
| 64.70 | 65.35 | 63.96 | 64.66 | +0.70% | |
| 63.72 | 64.22 | 63.20 | 64.21 | -0.11% | |
| 64.49 | 64.69 | 63.11 | 64.28 | 0.00% | |
| 66.09 | 66.85 | 64.21 | 64.28 | -2.27% | |
| 64.82 | 66.21 | 64.24 | 65.77 | +3.54% | |
| 64.49 | 65.00 | 63.38 | 63.52 | -0.94% | |
| 64.23 | 64.78 | 63.84 | 64.12 | +1.25% | |
| 61.86 | 63.80 | 61.75 | 63.33 | +2.58% | |
| 62.16 | 62.53 | 61.32 | 61.74 | -0.93% | |
| 62.82 | 62.94 | 62.15 | 62.32 | +0.08% | |
| 62.30 | 62.39 | 61.41 | 62.27 | +0.11% | |
| 63.60 | 64.03 | 62.16 | 62.20 | -2.78% | |
| 64.00 | 64.48 | 63.29 | 63.98 | +0.30% | |
| 64.00 | 64.74 | 63.72 | 63.79 | -0.44% | |
| 64.06 | 64.27 | 63.36 | 64.07 | 0.00% | |
| 64.71 | 64.81 | 63.25 | 64.07 | -1.00% | |
| 66.24 | 66.69 | 64.58 | 64.72 | -1.73% | |
| 67.85 | 68.25 | 65.47 | 65.86 | -2.36% | |
| 65.53 | 67.66 | 65.48 | 67.45 | +2.29% | |
| 65.22 | 66.91 | 65.22 | 65.94 | +1.82% | |
| 65.26 | 65.80 | 64.15 | 64.76 | -0.45% | |
| 65.11 | 65.53 | 64.86 | 65.05 | +0.09% | |
| 64.49 | 65.29 | 64.30 | 64.99 | +1.01% | |
| 63.20 | 64.34 | 62.44 | 64.34 | +1.39% | |
| 63.48 | 64.16 | 63.26 | 63.46 | +0.02% | |
| 63.02 | 63.84 | 62.71 | 63.45 | +0.06% | |
| 65.89 | 66.13 | 63.24 | 63.41 | -0.36% | |
| 63.63 | 64.11 | 63.34 | 63.64 | -0.66% | |
| 62.51 | 64.22 | 62.50 | 64.06 | +1.99% | |
| 62.10 | 63.70 | 62.07 | 62.81 | -0.38% | |
| 63.54 | 63.75 | 62.74 | 63.05 | -0.33% | |
| 63.33 | 64.49 | 62.57 | 63.26 | +1.38% | |
| 62.60 | 63.68 | 62.16 | 62.40 | +0.16% | |
| 63.87 | 63.96 | 62.24 | 62.30 | -2.96% | |
| 63.50 | 64.55 | 63.50 | 64.20 | +0.52% | |
| 64.21 | 64.98 | 62.96 | 63.87 | -0.19% | |
| 63.21 | 64.56 | 63.00 | 63.99 | -0.28% | |
| 63.50 | 64.90 | 62.66 | 64.17 | +4.09% | |
| 62.00 | 62.07 | 61.01 | 61.65 | -0.66% | |
| 62.15 | 62.58 | 61.42 | 62.06 | -1.05% | |
| 63.85 | 64.75 | 62.70 | 62.72 | -3.15% | |
| 64.76 | 65.94 | 64.12 | 64.76 | +2.21% | |
| 64.80 | 65.01 | 63.28 | 63.36 | -0.83% | |
| 63.00 | 63.97 | 62.64 | 63.89 | +3.37% | |
| 62.95 | 63.53 | 61.60 | 61.81 | -2.62% | |
| 64.75 | 64.79 | 62.88 | 63.47 | -1.72% | |
| 67.75 | 67.75 | 64.44 | 64.58 | -4.27% | |
| 68.75 | 69.01 | 66.40 | 67.46 | -2.82% | |
| 70.00 | 70.44 | 68.53 | 69.42 | -1.91% | |
| 71.11 | 71.53 | 70.01 | 70.77 | -0.88% | |
| 72.00 | 72.62 | 70.55 | 71.40 | -0.42% | |
| 71.00 | 72.47 | 70.30 | 71.70 | -1.29% | |
| 70.99 | 73.28 | 70.82 | 72.64 | +0.37% | |
| 72.11 | 72.85 | 71.25 | 72.37 | -0.28% | |
| 73.01 | 73.58 | 72.10 | 72.57 | -0.27% | |
| 73.09 | 73.36 | 71.59 | 72.77 | -0.07% | |
| 72.00 | 73.11 | 71.51 | 72.82 | +0.28% | |
| 74.50 | 74.50 | 72.15 | 72.62 | -2.21% | |
| 80.37 | 82.87 | 74.21 | 74.26 | -9.71% | |
| 82.58 | 82.86 | 81.74 | 82.25 | -0.94% | |
| 82.38 | 83.92 | 82.38 | 83.03 | +0.33% | |
| 82.50 | 82.90 | 81.35 | 82.76 | +0.74% | |
| 81.37 | 83.11 | 80.75 | 82.15 | +1.71% | |
| 84.37 | 84.40 | 79.91 | 80.77 | -3.30% | |
| 84.71 | 84.98 | 82.94 | 83.53 | -1.52% | |
| 84.43 | 85.56 | 83.41 | 84.82 | +0.64% | |
| 81.49 | 84.31 | 81.22 | 84.28 | +2.73% | |
| 80.55 | 82.46 | 80.55 | 82.04 | +2.50% | |
| 81.64 | 82.42 | 79.64 | 80.04 | -2.12% | |
| 80.46 | 82.06 | 80.00 | 81.77 | +2.15% | |
| 79.76 | 80.64 | 78.90 | 80.05 | +0.51% | |
| 81.10 | 81.95 | 79.50 | 79.64 | -2.47% | |
| 82.68 | 82.80 | 80.85 | 81.66 | -1.74% | |
| 80.79 | 83.11 | 79.61 | 83.11 | +3.50% | |
| 81.01 | 81.36 | 79.91 | 80.30 | -0.54% | |
| 80.95 | 81.08 | 80.25 | 80.74 | -0.42% | |
| 81.63 | 81.85 | 80.52 | 81.08 | -0.02% | |
| 82.46 | 82.58 | 80.55 | 81.10 | -1.95% | |
| 83.18 | 84.14 | 82.33 | 82.71 | -0.10% | |
| 82.15 | 82.86 | 81.22 | 82.79 | +1.10% | |
| 83.00 | 83.59 | 81.76 | 81.89 | -2.12% | |
| 82.82 | 83.73 | 82.61 | 83.66 | +0.29% | |
| 82.03 | 83.46 | 81.81 | 83.42 | +1.83% | |
| 81.01 | 82.06 | 80.99 | 81.92 | +0.54% | |
| 82.13 | 82.71 | 80.95 | 81.48 | -1.33% | |
| 82.20 | 82.94 | 81.48 | 82.58 | -0.04% | |
| 82.37 | 82.97 | 81.05 | 82.61 | +0.33% | |
| 80.05 | 82.75 | 80.00 | 82.34 | +2.21% | |
| 81.64 | 82.00 | 80.44 | 80.56 | -0.96% | |
| 79.22 | 81.39 | 78.53 | 81.34 | +2.69% | |
| 79.00 | 79.57 | 78.31 | 79.21 | +0.51% | |
| 79.74 | 79.74 | 78.60 | 78.81 | -1.20% | |
| 80.29 | 80.56 | 79.67 | 79.77 | -0.49% | |
| 80.27 | 80.86 | 79.70 | 80.16 | +1.10% | |
| 79.15 | 79.77 | 78.64 | 79.29 | +0.49% | |
| 78.43 | 79.19 | 78.25 | 78.90 | +0.24% | |
| 78.08 | 78.87 | 77.81 | 78.71 | +0.77% | |
| 78.90 | 79.23 | 77.47 | 78.11 | -0.81% | |
| 79.84 | 80.91 | 78.26 | 78.75 | +0.37% | |
| 83.80 | 84.23 | 78.12 | 78.46 | -6.37% | |
| 85.29 | 87.00 | 83.58 | 83.80 | +1.00% | |
| 83.42 | 84.55 | 82.92 | 82.97 | -0.67% | |
| 84.63 | 84.80 | 83.47 | 83.53 | -1.47% | |
| 85.19 | 85.46 | 84.13 | 84.78 | +0.25% | |
| 85.37 | 85.63 | 84.41 | 84.57 | -0.74% | |
| 85.40 | 86.00 | 84.91 | 85.20 | -0.13% | |
| 84.63 | 85.69 | 84.33 | 85.31 | +0.91% | |
| 85.14 | 86.59 | 84.35 | 84.54 | +0.07% | |
| 86.53 | 86.53 | 84.43 | 84.48 | -2.21% | |
| 87.04 | 88.25 | 86.03 | 86.39 | -0.91% | |
| 87.38 | 87.91 | 86.57 | 87.18 | -0.56% | |
| 88.07 | 89.19 | 87.16 | 87.67 | -0.48% | |
| 89.88 | 90.42 | 87.98 | 88.09 | -1.96% | |
| 88.42 | 90.09 | 88.02 | 89.85 | +0.36% | |
| 89.81 | 89.81 | 88.48 | 89.53 | -0.20% | |
| 87.98 | 91.07 | 87.98 | 89.71 | +1.57% | |
| 85.60 | 88.40 | 85.16 | 88.32 | +3.98% | |
| 84.64 | 85.74 | 84.00 | 84.94 | +0.44% | |
| 83.01 | 84.80 | 82.48 | 84.57 | +2.21% | |
| 83.99 | 85.00 | 82.50 | 82.74 | -0.39% | |
| 82.99 | 84.50 | 82.01 | 83.06 | +0.36% | |
| 83.00 | 83.90 | 80.89 | 82.76 | -0.40% | |
| 85.93 | 85.93 | 83.01 | 83.09 | -3.31% | |
| 85.86 | 86.79 | 85.31 | 85.93 | -1.29% | |
| 87.51 | 88.40 | 86.77 | 87.05 | -0.96% | |
| 89.51 | 89.67 | 87.73 | 87.89 | -1.45% | |
| 89.02 | 89.91 | 88.27 | 89.18 | +0.04% | |
| 83.05 | 90.27 | 82.55 | 89.14 | +11.30% | |
| 78.00 | 80.27 | 78.00 | 80.09 | +2.35% | |
| 78.25 | 79.42 | 78.25 | 78.25 | -0.11% | |
| 78.07 | 79.14 | 78.00 | 78.34 | +0.36% | |
| 77.78 | 78.38 | 77.50 | 78.06 | -0.43% | |
| 78.24 | 79.02 | 77.81 | 78.40 | -1.11% | |
| 78.50 | 79.51 | 78.50 | 79.28 | +0.76% | |
| 78.54 | 79.76 | 78.50 | 78.68 | -0.25% | |
| 80.49 | 81.31 | 78.62 | 78.88 | -2.34% | |
| 82.10 | 82.26 | 80.45 | 80.77 | -1.67% | |
| 83.05 | 83.05 | 81.53 | 82.14 | +0.55% | |
| 82.16 | 82.45 | 81.62 | 81.69 | +0.42% | |
| 81.17 | 81.70 | 80.24 | 81.35 | +0.56% | |
| 80.99 | 81.71 | 80.66 | 80.90 | -0.09% | |
| 80.46 | 81.32 | 80.21 | 80.97 | +0.51% | |
| 80.26 | 80.71 | 79.88 | 80.56 | +0.98% | |
| 79.50 | 80.13 | 79.16 | 79.78 | +0.15% | |
| 81.30 | 81.48 | 78.93 | 79.66 | -1.54% | |
| 80.50 | 81.74 | 79.90 | 80.91 | +1.47% | |
| 79.20 | 80.61 | 78.73 | 79.74 | +0.52% | |
| 79.07 | 79.60 | 78.20 | 79.33 | +1.33% | |
| 81.64 | 81.67 | 78.27 | 78.29 | -4.07% | |
| 82.54 | 82.70 | 81.12 | 81.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HHH chart for longer ranges.