$81.34 -3.99 (%) The Howard Hughes Corp - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HHC historical data

Date Open High Low Close Volume
2/10/201684.7087.2584.6285.33265,624
2/9/201684.6887.0883.2283.97195,130
2/8/201689.1889.1884.5585.99173,105
2/5/201692.7293.7289.9290.39133,205
2/4/201690.6294.2290.6193.15174,278
2/3/201690.8691.2888.5490.58259,640
2/2/201691.8692.8090.0090.12121,421
2/1/201694.1994.5992.1293.45115,760
1/29/201693.1395.1492.3495.03226,418
1/28/201695.4896.4491.4992.61139,526
1/27/201693.5396.0793.0294.19195,130
1/26/201692.2194.3791.9094.18183,194
1/25/201695.9596.2291.5791.85338,155
1/22/201698.9199.9894.1296.56389,687
1/21/201695.1998.7894.4397.10264,390
1/20/201692.2996.2189.6095.07389,906
1/19/201696.5696.5693.8793.99304,060
1/15/201695.3096.7093.2595.56317,327
1/14/201691.2398.7087.8297.19415,477
1/13/201698.9799.6989.3190.78439,823
1/12/2016104.39104.3997.3098.83248,757
1/11/2016104.82105.41103.70103.90322,177
1/8/2016104.87106.13104.29104.38190,320
1/7/2016104.82105.33103.57104.50291,598
1/6/2016105.87107.27104.00107.00331,709
1/5/2016109.59110.50107.13108.00140,825
1/4/2016111.35111.80107.61109.14195,872
12/31/2015111.74114.70111.74113.16138,035
12/30/2015112.65113.09111.54112.45123,694
12/29/2015112.99113.87111.93112.8381,526
12/28/2015112.91113.09110.93112.4979,177
12/24/2015112.84115.05112.59113.53103,283
12/23/2015110.88113.53110.38113.1292,710
12/22/2015109.10110.00107.91109.97159,300
12/21/2015109.88110.35107.32108.49139,352
12/18/2015112.82112.82109.03109.05228,727
12/17/2015115.56115.56111.82113.18143,457
12/16/2015113.26115.81112.66115.15248,698
12/15/2015109.77112.70109.62112.64227,445
12/14/2015112.90113.02108.16109.15217,461
12/11/2015113.59113.99112.63113.14145,822
12/10/2015114.86115.15113.33114.5996,432
12/9/2015114.94116.95112.37114.88149,015
12/8/2015116.56117.08114.72115.47185,447
12/7/2015118.09119.36117.76118.08179,631
12/4/2015118.01119.74117.17118.57151,636
12/3/2015121.75121.80117.42118.37130,705
12/2/2015123.66123.84121.47121.75159,542
12/1/2015124.00125.03122.32123.8593,409
11/30/2015126.00126.15122.92123.79158,468
11/27/2015124.57125.99124.57125.7037,573
11/25/2015124.81125.14123.93124.90102,473
11/24/2015123.95124.56122.71124.51118,487
11/23/2015124.45125.56123.81124.7687,241
11/20/2015124.95125.55123.95124.64103,862
11/19/2015123.63124.67121.21124.25158,438
11/18/2015121.51124.87121.49123.62187,128
11/17/2015122.03122.48120.01121.60202,595
11/16/2015122.17122.85121.64121.79255,161
11/13/2015123.69124.39121.62121.80111,926
11/12/2015126.52126.52123.41123.81103,424
11/11/2015129.25129.57125.75127.37146,053
11/10/2015124.00130.87123.17128.76293,641
11/9/2015123.31123.96120.44123.39171,196
11/6/2015124.27125.70123.01123.67206,827
11/5/2015124.94125.82123.55124.39186,089
11/4/2015127.34127.88124.44125.0296,954
11/3/2015127.63127.95125.67126.8574,432
11/2/2015124.19128.15124.06128.13130,682
10/30/2015125.32125.86123.42123.58122,284
10/29/2015125.20125.97124.04125.19102,306
10/28/2015122.27127.02121.45125.69131,350
10/27/2015122.88123.23121.61121.99166,052
10/26/2015124.33124.90122.20123.16104,910
10/23/2015125.47125.47122.78124.5697,445
10/22/2015126.07126.36123.18124.97190,066
10/21/2015129.38130.28124.89125.48246,769
10/20/2015127.40130.22126.80128.97167,945
10/19/2015125.30127.89124.90127.48114,078
10/16/2015125.18126.60124.72125.57143,546
10/15/2015123.42125.00122.70124.70133,188
10/14/2015122.11123.31121.97122.6885,052
10/13/2015121.96123.63121.24122.28120,438
10/12/2015124.33124.73121.91122.6692,854
10/9/2015123.23125.01123.03124.1688,531
10/8/2015123.77124.11122.46123.5786,505
10/7/2015121.61124.91121.48123.77150,163
10/6/2015122.33123.05120.65121.06181,076
10/5/2015119.31122.92118.71122.50176,859
10/2/2015115.18118.42114.60118.14155,364
10/1/2015114.96116.82113.87116.70249,462
9/30/2015114.29114.77112.29114.74211,087
9/29/2015115.82116.13112.01112.52282,628
9/28/2015119.50119.50115.00115.52240,632
9/25/2015121.76121.80119.74120.25106,611
9/24/2015119.61121.12118.46120.73185,143
9/23/2015120.84121.36119.72120.29120,520
9/22/2015119.74121.72119.45120.84269,311
9/21/2015119.50122.37119.50120.93421,488
9/18/2015120.94122.18118.85119.27271,927
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center