Howard Hughes Corporation (The) Historical Stock Prices

HHC 
$133.21
*  
0.49
0.37%
Get HHC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading HHC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  133.57  135.25  133.07  133.21 59,524
12/23/2014 132.85 133.43 131.55 132.72 109,175
12/22/2014 132.35 133.04 131.34 132.76 150,605
12/19/2014 131.9 132.93 130.65 132.12 170,446
12/18/2014 132.03 133.49 129.8 132 254,185
12/17/2014 121.1 129.91 121.07 129.26 239,450
12/16/2014 124.14 124.88 119.3 121.07 413,042
12/15/2014 128.46 128.46 123.9228 125.09 194,868
12/12/2014 130.18 130.8 127.3 127.3 215,660
12/11/2014 132.85 133.89 130.29 130.41 230,410
12/10/2014 134.5 134.59 131 132.3 168,760
12/09/2014 136.75 137.02 130.51 134.82 336,567
12/08/2014 141.45 143.18 136.9 137.66 159,666
12/05/2014 140 141.5 139.41 141.45 159,729
12/04/2014 140.59 141.25 139.12 140.4 129,346
12/03/2014 142.68 143.74 139.79 140.56 247,605
12/02/2014 143.02 143.85 142.05 143.26 122,670
12/01/2014 145.75 147.14 142.5 142.61 160,077
11/28/2014 148 148 146.04 146.04 69,907
11/26/2014 149.12 150.2 148.91 149.1 93,627
11/25/2014 148.36 149.96 147.15 148.75 93,406
11/24/2014 150.59 151.77 147.91 148.33 92,831
11/21/2014 149.74 150.15 148.65 149.87 68,646
11/20/2014 145.46 148.7299 145 148.26 124,310
11/19/2014 145.24 146.58 143.91 145.92 124,159
11/18/2014 143.3 146.03 142.9 145.19 97,130
11/17/2014 143.53 144.08 142.7101 143.3 98,476
11/14/2014 142.09 143.83 142.01 143.68 85,980
11/13/2014 145.6 146.42 142.52 142.95 115,061
11/12/2014 146.6 148.7 145.47 145.61 131,652
11/11/2014 145.76 147.54 145.5 147.03 119,866
11/10/2014 149.68 150.96 145.33 145.39 142,300
11/07/2014 150.54 151.86 148.64 149.47 113,876
11/06/2014 148.09 151.25 148.05 150.32 150,647
11/05/2014 146.5 148.61 144.23 148.31 146,068
11/04/2014 147.93 148.1 145.07 145.85 79,130
11/03/2014 147.94 150.72 147.73 148.56 103,115
10/31/2014 145.97 147.52 144.21 147.38 86,190
10/30/2014 143.2 145.53 143.13 144.15 113,798
10/29/2014 146.45 146.45 143.55 143.92 91,085
10/28/2014 144.8 146.25 143.8 146.12 97,665
10/27/2014 144.96 145.58 142.7 144.8 75,791
10/24/2014 140.81 145.45 140.81 144.96 133,245
10/23/2014 140.34 141.11 138.97 140.51 465,237
10/22/2014 141.16 142.842 138.56 138.76 79,983
10/21/2014 137.07 141.21 136.86 140.73 91,599
10/20/2014 137.55 138.37 134.92 136.8 157,146
10/17/2014 139.35 140.91 137.03 137.56 130,082
10/16/2014 129.06 136.99 128.51 136.68 193,228
10/15/2014 130.68 131.47 126.14 130.14 151,022
10/14/2014 128.92 131.5599 128.25 130.68 202,160
10/13/2014 137.84 140.13 128.01 128.12 251,194
10/10/2014 142.05 142.84 137.41 137.67 102,925
10/09/2014 145.15 146.455 142.05 142.36 94,570
10/08/2014 143.02 145.5 142.83 145.49 57,330
10/07/2014 144.82 145.48 143.09 143.09 110,587
10/06/2014 147.36 148.4999 145.12 145.18 89,544
10/03/2014 146.4 148.39 145.98 147.06 76,249
10/02/2014 144 145.99 142.73 145.07 110,327
10/01/2014 150.75 150.75 144.04 144.6 143,640
09/30/2014 151.66 151.66 149.91 150 102,182
09/29/2014 149.4 151.29 148.32 151.22 69,669
09/26/2014 148.325 150.6 148.325 150.24 90,388
09/25/2014 149 149.41 147.7348 148.92 64,931
09/24/2014 149.12 150.73 148.53 149.5 79,238
09/23/2014 151.12 151.45 148.66 148.74 83,407
09/22/2014 152.74 152.74 150.42 151.11 90,477
09/19/2014 153.17 154.08 150.78 153.37 220,084
09/18/2014 151.84 152.65 150.727 152.26 126,456
09/17/2014 151.15 152.26 150.06 151.09 91,281
09/16/2014 151 152.49 150.83 151.44 98,756
09/15/2014 150.94 152.24 150.065 151.72 90,769
09/12/2014 153.65 153.65 150.14 150.94 63,510
09/11/2014 152.97 154.17 151.6015 153.97 44,222
09/10/2014 153.79 154.32 152.46 153.15 77,083
09/09/2014 154.8 155.35 153.9 154.16 102,243
09/08/2014 154.75 155.67 154.39 155.09 76,345
09/05/2014 155.02 156 154.22 155.25 91,131
09/04/2014 157.89 157.89 154.51 155.43 51,900
09/03/2014 158.53 158.9 156.58 157.33 118,678
09/02/2014 158.6 158.77 157.64 158.3 53,025
08/29/2014 156.44 158.44 156.37 158.37 49,394
08/28/2014 157.81 157.97 156.5001 156.7 67,666
08/27/2014 159.26 159.67 157.98 158 69,943
08/26/2014 158.64 159.87 157.3 159.47 69,181
08/25/2014 157.32 158.87 156.544 158.14 60,921
08/22/2014 158.08 158.26 156.56 156.82 121,420
08/21/2014 159.53 160.02 158.22 158.22 78,679
08/20/2014 159.32 160.09 158.9 159.1 124,410
08/19/2014 159.92 160.62 159.91 160 99,755
08/18/2014 159.92 159.99 158.74 159.96 138,248
08/15/2014 158.77 159.625 157.95 159.11 68,150
08/14/2014 159.05 159.46 157.88 158.44 78,442
08/13/2014 156.12 159.86 156.12 159.19 141,902
08/12/2014 154.8 156.37 154.75 155.65 78,246
08/11/2014 156.27 156.78 155.07 155.2 113,591
08/08/2014 151.37 156 150.5 155.15 174,869
08/07/2014 150.81 150.99 149.22 149.99 123,769
08/06/2014 145.54 150.43 145.05 149.61 153,654
08/05/2014 146.91 147.66 145.33 145.81 66,440
08/04/2014 146.69 147.865 146.12 147.14 112,448
08/01/2014 145.29 146.63 143.77 146.12 108,957
07/31/2014 146.5 147.76 144.83 145.42 170,703
07/30/2014 148.76 150.72 147.38 148.07 140,871
07/29/2014 151 151.2 148.91 149.06 167,113
07/28/2014 151.75 151.96 150.59 151.09 47,727
07/25/2014 151.69 152.34 151.16 151.81 32,374
07/24/2014 151.05 152.84 150.39 152.63 86,422
07/23/2014 151.54 151.54 149.84 150.69 98,607
07/22/2014 151.81 151.98 150.43 150.68 73,491
07/21/2014 151.92 152.31 150.22 151.62 60,285
07/18/2014 151.05 152.718 151.05 151.77 77,026
07/17/2014 153.52 154.25 150.774 151 134,374
07/16/2014 154.88 154.88 152.97 153.68 60,446
07/15/2014 154.95 155.75 154.07 154.58 37,018
07/14/2014 153.74 156.04 153.59 155.85 42,197
07/11/2014 153.03 153.5 152.8 153.37 71,343
07/10/2014 155.12 155.12 152.9 153.03 137,835
07/09/2014 154 155.89 153.14 155.89 39,575
07/08/2014 154.75 154.75 153.06 153.81 67,644
07/07/2014 154.03 155.06 153.34 154.9 105,676
07/03/2014 157.4 157.4 153.335 154.74 176,833
07/02/2014 157.64 158.704 156.22 157.5 91,865
07/01/2014 157.8 158.98 156.85 157.65 102,379
06/30/2014 157.8 158.02 155.83 157.83 154,916
06/27/2014 152.5 158.11 151.54 158.11 530,203
06/26/2014 151.77 153.21 150.27 152.56 70,881
06/25/2014 150.33 152.16 149.76 151.71 64,407
06/24/2014 149.59 152.28 148.34 150.82 92,274
06/23/2014 149.37 149.74 147.9001 149.52 61,223
06/20/2014 149.6 149.6 147.41 148.58 134,797
06/19/2014 147.62 150.1 146.14 149.54 60,300
06/18/2014 146.85 148.25 146.48 147.31 90,544
06/17/2014 146.11 147.94 145.82 146.93 53,455
06/16/2014 146.89 147.34 145.44 146.97 76,056
06/13/2014 146.85 147.37 145.5 146.96 80,355
06/12/2014 147.53 147.66 146.25 146.69 124,586
06/11/2014 147.82 147.9165 146.16 147.78 87,143
06/10/2014 147.33 148.45 146.12 148 106,726
06/09/2014 149.02 149.26 147.45 147.56 109,566
06/06/2014 149.41 150.24 148.92 149.21 82,877
06/05/2014 146.71 149.4 145.87 148.67 106,434
06/04/2014 148.45 148.66 146.5 146.77 117,123
06/03/2014 146.53 148.97 145.8923 148.64 81,102
06/02/2014 148 148 145.9 146.96 96,370
05/30/2014 147.65 148.46 146.105 148.08 110,200
05/29/2014 147.36 148.11 145.781 147.58 84,818
05/28/2014 149.01 149.16 146.96 147.15 131,943
05/27/2014 149.83 150.23 148.8 149.33 141,311
05/23/2014 148.8 149.17 147.274 149.07 102,114
05/22/2014 147.7 148.94 147 148.68 43,793
05/21/2014 148.7 149.75 146.91 147.64 114,791
05/20/2014 151.18 151.18 147.792 148.62 151,223
05/19/2014 145.9 151.55 145.9 151.27 135,117
05/16/2014 146.5 146.5 144.87 145.9 144,678
05/15/2014 145.48 146.54 145.2225 146.26 134,495
05/14/2014 146.98 147.96 146.33 146.75 59,759
05/13/2014 149.57 149.69 147.12 147.36 180,849
05/12/2014 146.41 149.29 145.69 148.85 112,401
05/09/2014 148.73 148.93 145.32 146.16 266,394
05/08/2014 147.73 149.66 147.73 149.11 211,293
05/07/2014 148.2 148.76 147.1 148.57 142,454
05/06/2014 148.47 148.59 147.39 147.87 177,791
05/05/2014 146 148.1547 144.27 147.5 88,941
05/02/2014 144.37 147.36 143.99 146.34 103,739
05/01/2014 142.46 144.372 141.87 144.07 119,833
04/30/2014 141.53 142.76 140.47 142.76 115,259
04/29/2014 139.88 141.23 139.43 140.7 199,606
04/28/2014 140.28 141.14 138 139.6 118,038
04/25/2014 141.6 141.6 138.925 139.18 82,536
04/24/2014 142.08 143.0499 140.2 141.93 76,972
04/23/2014 144.11 144.11 141.4 141.64 101,274
04/22/2014 141 144.56 140.31 143.88 182,917
04/21/2014 140.81 141.4656 139.41 141.1 126,505
04/17/2014 140.6 140.68 138.48 140.15 161,821
04/16/2014 138.19 140.7 138.19 140.52 164,303
04/15/2014 139.61 140.85 136.73 137.84 222,908
04/14/2014 141.44 141.7593 137.51 139.28 227,602
04/11/2014 140 142.87 140 141.12 175,401
04/10/2014 142.7 142.8596 139.81 140.68 171,616
04/09/2014 143.46 143.85 142.06 142.84 113,069
04/08/2014 140.35 143.645 139.492 143.45 237,707
04/07/2014 144 144 139.92 140.39 221,905
04/04/2014 145.25 146.65 143.81 144.34 177,922
04/03/2014 144.58 145.24 144.2 144.6 123,883
04/02/2014 143.75 145.74 143 145.14 208,467
04/01/2014 142.9 144.65 142.37 143.33 150,770
03/31/2014 141.16 142.71 140.14 142.71 160,712
03/28/2014 139.54 141.25 138.6701 140.37 118,664
03/27/2014 138.39 139.7 138.25 139.15 141,823
03/26/2014 140.73 140.75 137.88 138.91 289,788
03/25/2014 142.59 142.59 140.5 140.68 73,601
03/24/2014 144.58 144.9799 140.94 141.43 124,882
03/21/2014 141.88 144.44 141.88 143.97 308,432
03/20/2014 141.5 142.42 140.11 141.62 89,921
03/19/2014 143.83 144.64 140.35 141.9 128,854
03/18/2014 144.59 145.6 143.35 143.65 157,149
03/17/2014 145.89 146.99 144.05 144.56 174,788
03/14/2014 144.99 146.96 144.826 145.24 148,079
03/13/2014 146.32 146.41 144.58 145.39 243,518
03/12/2014 143.65 145.612 142.65 145.49 126,861
03/11/2014 142.7 145.29 142.04 144.63 204,805
03/10/2014 143.73 145.1199 141.8 142.89 169,395
03/07/2014 147 147.72 143.18 144.46 162,886
03/06/2014 142.58 146.57 141.69 146.57 225,329
03/05/2014 141.35 142.87 140.21 142.55 173,193
03/04/2014 141.12 142.6399 140.335 141.55 130,599
03/03/2014 136.5 139.85 135.81 139.7 119,638
02/28/2014 136.5 139.38 135.27 138.03 754,192
02/27/2014 135.28 136.81 134.58 135.22 85,932
02/26/2014 135.81 136.265 134.62 135.3 144,346
02/25/2014 136.56 136.56 134.3 135.59 119,102
02/24/2014 134.99 137.27 134.2701 136.18 153,811
02/21/2014 133.16 135.05 133 134.94 155,842
02/20/2014 132.52 133.68 131.67 132.6 140,196
02/19/2014 132.49 134.34 131.63 132 127,566
02/18/2014 129.46 132.84 129.14 132.68 107,861
02/14/2014 128.736 129.27 127.24 129.01 114,411
02/13/2014 129.81 130.83 128.48 128.58 136,666
02/12/2014 128.5 132.639 128.5 130.9 172,883
02/11/2014 126.81 129.9 126.81 128.5 98,188
02/10/2014 126.51 127.62 125.1301 126.85 83,155
02/07/2014 127.29 128.1699 125.29 126.11 116,297
02/06/2014 122.69 126.6 122.58 126.27 138,887
02/05/2014 122.6 122.6 119.37 122.11 193,448
02/04/2014 121.38 124.48 121 122.53 158,244
02/03/2014 124.59 125.73 119.99 120.52 125,756
01/31/2014 122.99 125.7825 122.24 124.77 108,205
01/30/2014 125.96 125.96 123.83 124.14 141,834
01/29/2014 124.23 125.8099 123.03 124.82 155,112
01/28/2014 122.31 125.21 122.23 125 141,212
01/27/2014 123.78 124.76 119.04 122.01 151,723
01/24/2014 126 126.408 122.5 123.63 211,220
01/23/2014 124.43 126.93 124.43 126.7 133,128
01/22/2014 124.25 125.98 124.25 125.63 98,090
01/21/2014 124.5 124.5 123.11 123.66 396,347
01/17/2014 122.9 124.87 122.28 123.07 311,445
01/16/2014 122 122.713 121.54 122.66 136,803
01/15/2014 122.33 123.99 121.36 122 121,030
01/14/2014 120.45 122.84 120.35 122.51 85,653
01/13/2014 122.33 123.31 119.95 120.36 1,635,509
01/10/2014 122.33 123.12 121.26 122.38 103,137
01/09/2014 121.65 122.83 120.9 122.05 119,225
01/08/2014 119.96 121.5073 118.9 121.03 125,005
01/07/2014 119.42 121.15 118.22 119.73 106,404
01/06/2014 119.91 119.91 117.6 119.21 121,879
01/03/2014 117.5 119.67 117.5 119.29 102,447
01/02/2014 119.12 120.81 116.22 118.04 171,364
12/31/2013 118.64 120.17 118.29 120.1 1,640,699
12/30/2013 116.41 118.65 116.27 118.54 106,206
12/27/2013 117.36 117.55 116.01 116.51 66,554
12/26/2013 118.27 118.27 116.63 117.43 81,484
12/24/2013 116.22 117.74 115.61 117.69 48,814
12/23/2013 114.12 116.25 114 116.22 115,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?