Howard Hughes Corporation (The) Historical Stock Prices

HHC 
$135.96
*  
0.73
0.54%
Get HHC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HHC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HHC Pre-Market
 
 
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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  135.19  137.94  134.90  135.96 101,008
07/31/2015 134.99 137.94 134.9 135.96 101,008
07/30/2015 133.54 135.44 133.54 135.23 74,839
07/29/2015 134.5 135.59 133.12 135.5 103,038
07/28/2015 133.24 135.82 133.08 134.56 173,955
07/27/2015 131.58 134.36 130.93 132.73 198,175
07/24/2015 135 135.7799 131.811 132.56 192,259
07/23/2015 137.37 138.67 134.54 134.9 161,606
07/22/2015 136.29 137.99 135.1902 137.07 113,753
07/21/2015 138.25 138.63 136.1 136.54 135,663
07/20/2015 140.29 140.905 137.86 138.08 119,369
07/17/2015 140 140.99 139.31 140.32 93,755
07/16/2015 141.41 141.975 140 140.19 104,045
07/15/2015 142.03 142.62 139.85 140.26 138,727
07/14/2015 141.34 143.24 141 142.41 112,762
07/13/2015 141.91 143.15 140.68 141.66 157,495
07/10/2015 142.26 142.26 140.19 140.96 144,184
07/09/2015 142.21 143.345 140.26 141.08 126,205
07/08/2015 142.97 144.43 140.61 140.88 148,355
07/07/2015 143.08 145.03 141.86 144.88 145,212
07/06/2015 142.09 144.6 141.81 142.65 189,305
07/02/2015 144.09 145.25 142.44 142.81 110,658
07/01/2015 144.01 145.71 143.16 143.97 169,270
06/30/2015 143.24 145.12 143.03 143.54 226,082
06/29/2015 145.7 146.75 141.94 142.06 175,785
06/26/2015 144.83 146.76 143.13 146.75 176,603
06/25/2015 144.5 145.57 142.781 144.24 94,306
06/24/2015 146.13 147.48 143.33 144.34 116,422
06/23/2015 147.42 147.42 145.36 146.18 119,128
06/22/2015 148.09 149.11 146.98 147.55 89,539
06/19/2015 147.69 148.07 145.92 147.67 118,767
06/18/2015 145.98 148.49 145.98 147.67 114,896
06/17/2015 144.5 145.78 143.0501 145.45 97,847
06/16/2015 145.67 145.94 144.03 144.4 78,342
06/15/2015 145.77 146.58 144.46 146.15 78,601
06/12/2015 147.77 148.35 146.62 146.81 76,148
06/11/2015 148.22 149.39 147.38 147.98 157,155
06/10/2015 144.18 149.23 144.14 147.82 128,770
06/09/2015 143.73 145 142.67 144.81 122,858
06/08/2015 144.1 144.81 143.03 143.78 120,338
06/05/2015 142.25 145.1 141.81 144.59 141,094
06/04/2015 143.58 144.59 141.95 142.99 145,476
06/03/2015 144.6 146.35 143.22 144.59 130,661
06/02/2015 144.25 145.155 143.93 144.14 120,783
06/01/2015 147.66 147.66 144.53 144.82 189,082
05/29/2015 148.93 148.94 146.725 147.29 190,196
05/28/2015 147.35 148.99 146.54 148.67 93,987
05/27/2015 148.21 148.65 146.3214 148 143,679
05/26/2015 147.81 148.855 147.24 148.55 99,023
05/22/2015 149.55 149.689 147.38 148.62 58,173
05/21/2015 149.55 150.48 148.28 149.72 90,148
05/20/2015 149.18 151.63 147.7 149.9 87,130
05/19/2015 148.52 149 147.1 148.32 135,445
05/18/2015 148 148.7 147.61 147.92 130,761
05/15/2015 149.5 149.5 147.9 148.12 129,000
05/14/2015 147.91 150.36 147.91 149.55 84,663
05/13/2015 148 149.22 145.63 147.21 147,816
05/12/2015 149.83 149.83 145.01 147.23 122,645
05/11/2015 154.01 154.55 149.025 149.83 136,499
05/08/2015 151.17 154.99 151.17 154.45 106,523
05/07/2015 146.82 149.98 146.68 149.69 113,328
05/06/2015 148.46 148.46 145.67 146.97 82,168
05/05/2015 150.7 152.25 146.95 147.59 92,002
05/04/2015 151 152.21 149.81 150.4 59,610
05/01/2015 148.66 154.22 148.66 150.86 152,323
04/30/2015 151.27 151.27 147.2 148.47 136,191
04/29/2015 152.67 153.7099 151.215 151.98 66,156
04/28/2015 154 154.16 152.24 153.3 80,291
04/27/2015 154.94 156.74 152.5 153.63 80,575
04/24/2015 152.78 154.9 152.15 154.16 111,784
04/23/2015 150.04 152.73 149.34 152.14 94,052
04/22/2015 152.21 152.25 149.79 150.37 77,881
04/21/2015 152.72 153.07 151.26 152.11 67,793
04/20/2015 152.58 154.27 151.85 152.49 88,899
04/17/2015 153.62 154.14 151.3 153.38 87,224
04/16/2015 152.87 154.57 152.5 154.15 73,390
04/15/2015 152.58 154.75 151.425 153.57 121,199
04/14/2015 152.63 153.995 151.33 152.3 90,061
04/13/2015 154.05 154.228 152.22 152.92 83,551
04/10/2015 154.88 156.78 153.62 154.29 117,185
04/09/2015 154.21 155.51 152.7159 154.5 130,059
04/08/2015 155.36 155.97 153.29 154.76 92,175
04/07/2015 158.92 158.92 154.928 155.18 127,315
04/06/2015 155.73 159.65 154.25 159.12 212,515
04/02/2015 153.99 156.46 153.71 156.19 192,256
04/01/2015 155.13 155.3699 153.15 153.71 187,037
03/31/2015 154.63 155.61 154.2 155.02 157,446
03/30/2015 154.8 155.72 154.1551 155.26 107,874
03/27/2015 150.44 154.16 150.44 153.83 164,747
03/26/2015 148.8 152.86 148.8 150.97 153,880
03/25/2015 151.6 152.325 149.5 150 174,774
03/24/2015 152.6 153.28 151.09 151.71 168,231
03/23/2015 153.66 155.8025 152.61 152.63 142,588
03/20/2015 154.85 155.92 152.69 153.71 212,274
03/19/2015 151.17 153.8 150.33 153.25 207,014
03/18/2015 147.29 152.6 146.94 151.89 189,434
03/17/2015 147.13 147.9999 146.585 147.59 97,250
03/16/2015 147.4 148.31 145.8 147.63 103,599
03/13/2015 145.87 147 144.86 146.88 177,785
03/12/2015 145.47 146.39 144.25 146.13 137,968
03/11/2015 143.37 145.825 143.12 144.67 203,335
03/10/2015 143.16 144.97 141.6 143.65 248,242
03/09/2015 145.14 145.9 143.25 144.3 171,744
03/06/2015 147.27 148.57 144.8945 145.11 201,897
03/05/2015 148.38 150.58 147.925 148.52 188,965
03/04/2015 147.85 149.215 147.33 148.31 307,993
03/03/2015 149.57 150.39 147.79 148.3 177,604
03/02/2015 150.69 151.48 147.87 150.14 305,466
02/27/2015 149.05 150.24 147.44 149.79 241,518
02/26/2015 148.43 149.8 147 148.2 233,012
02/25/2015 147 149.6999 146.18 149.38 330,520
02/24/2015 143.9 147.175 143.781 147.02 249,132
02/23/2015 143.85 144.8 142.4 144.21 169,977
02/20/2015 143.37 144.79 143.03 144.37 154,341
02/19/2015 143.61 144.67 142.86 143.99 125,390
02/18/2015 146.04 146.425 142.64 143.54 171,756
02/17/2015 144.11 146.65 143.1601 145.55 278,314
02/13/2015 138 145.215 138 144.41 377,894
02/12/2015 134.02 138.11 133.48 138 295,581
02/11/2015 133.87 134.115 132.205 133.52 305,942
02/10/2015 135.46 135.46 131.47 133.75 333,725
02/09/2015 133.11 135.51 132.45 134.26 232,006
02/06/2015 132.9 133.6 132.3405 132.83 224,088
02/05/2015 131.98 133.54 131.42 133.19 156,441
02/04/2015 134.84 135.83 130.685 130.99 327,111
02/03/2015 132.78 135.68 132.64 135.62 287,660
02/02/2015 131.22 132.07 130.66 132.07 223,045
01/30/2015 130.48 131.25 129.72 130.63 181,514
01/29/2015 127.44 130.64 126.38 130.51 188,273
01/28/2015 129.27 129.74 126.9625 128.48 229,305
01/27/2015 126.37 128.33 124.66 128.01 185,098
01/26/2015 121.38 126.86 121.38 126.48 338,060
01/23/2015 120 121.47 118.86 121.2 224,563
01/22/2015 117.61 120.23 116.04 120.22 147,927
01/21/2015 116 118.1 115.51 117.3 147,673
01/20/2015 119.38 119.5 115.56 116.13 180,136
01/16/2015 116 118.99 114.39 118.9 136,329
01/15/2015 120 120 114.8 115.11 264,130
01/14/2015 116.03 119.22 115.75 119.13 349,224
01/13/2015 123.85 124.04 116.13 117.74 309,211
01/12/2015 125.8 126.4 122.86 122.96 178,725
01/09/2015 125.24 126.9 124.51 125.9 175,268
01/08/2015 123.72 125.3 122.74 125.27 206,293
01/07/2015 122.27 122.88 120.5 121.6 292,715
01/06/2015 125 127.44 119.25 120.38 453,849
01/05/2015 129.72 129.9 124.72 125.26 234,012
01/02/2015 130.58 131.12 128.65 130.55 125,073
12/31/2014 131.9 132.49 130.1 130.42 120,227
12/30/2014 131.83 132.718 130.876 131.87 96,810
12/29/2014 133.8 134.72 132.26 132.63 92,867
12/26/2014 133.17 134.56 132.5 133.9 55,153
12/24/2014 133.18 135.25 133.07 133.21 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?