Quantcast

Howard Hughes Corporation (The) Common Stock Historical Stock Prices

HHC 
$109.35
*  
2.26
2.02%
Get HHC Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 111.08 111.08 108.98 109.35 119,703
04/24/2019 109.9 111.8 109.9 111.61 173,863
04/23/2019 108.2 109.93 107.99 109.69 149,819
04/22/2019 109.7 109.7 107.24 107.86 255,277
04/18/2019 110.14 110.37 109.31 109.79 92,295
04/17/2019 112 112.78 109.57 110.08 148,633
04/16/2019 113.1 113.3936 111.26 111.95 118,610
04/15/2019 112.53 113.25 112.2724 113.06 140,371
04/12/2019 112.09 112.53 111.23 112.49 91,122
04/11/2019 112.66 113.11 111.54 111.98 91,034
04/10/2019 111.29 113.22 111.25 112.22 107,599
04/09/2019 112.39 112.545 110.83 111.14 97,124
04/08/2019 113 113.26 112.36 112.68 69,480
04/05/2019 111.58 113.23 111.44 113.05 131,316
04/04/2019 110.5 111.22 110.39 111.22 83,486
04/03/2019 110.11 110.79 109.83 110.62 134,977
04/02/2019 110.2 110.66 108.78 110.12 156,739
04/01/2019 110.26 110.75 109.58 110.16 227,973
03/29/2019 110.3 111.38 109.35 110 142,994
03/28/2019 108.6 110.3999 108.6 109.87 170,033
03/27/2019 108.28 109.39 107.66 108.73 122,852
03/26/2019 108.33 108.71 107.24 108.42 118,604
03/25/2019 107.42 108.34 106.03 107.7 111,880
03/22/2019 110.62 110.8 107.64 107.79 156,710
03/21/2019 108.7 111.14 108.67 111.03 156,101
03/20/2019 109.99 110.5 107.06 108.69 242,481
03/19/2019 112.1 113.21 109.72 109.9 1,683,389
03/18/2019 110.81 112.34 110.57 112.02 164,814
03/15/2019 108.85 110.36 108.72 110.35 230,977
03/14/2019 108.54 109.14 107.8992 108.64 90,803
03/13/2019 108.93 110.09 108.09 108.43 173,934
03/12/2019 106.73 109.235 106.73 108.64 181,879
03/11/2019 107.15 107.4 105.89 106.46 198,414
03/08/2019 107.75 108.12 106.31 107.04 137,730
03/07/2019 109.92 109.965 108.26 108.6 201,181
03/06/2019 111.63 112.04 109.36 109.72 174,244
03/05/2019 113.78 113.9965 111.57 111.62 240,596
03/04/2019 113.46 113.79 111.44 113.55 254,637
03/01/2019 111.71 113.15 110.91 112.87 268,002
02/28/2019 114.5 114.5 110 111.38 295,185
02/27/2019 112.97 113.76 112.37 113.28 130,125
02/26/2019 114.49 114.93 113.24 113.35 183,870
02/25/2019 116 116.94 114.87 114.93 264,617
02/22/2019 114.93 115.97 114.89 115.96 93,922
02/21/2019 114.7 115.5 114.2075 114.7 99,377
02/20/2019 114.42 115.49 114.07 115.16 121,899
02/19/2019 114.12 114.94 114.0101 114.44 111,266
02/15/2019 113.58 114.8 111.95 114.65 146,855
02/14/2019 111.81 113.49 111.62 113.08 153,619
02/13/2019 111.41 112.545 111.1 112.09 186,065
02/12/2019 110.76 111.56 110.2 111.19 116,937
02/11/2019 110.05 110.876 109.49 110.41 161,190
02/08/2019 109.32 110.22 108.3 109.74 86,038
02/07/2019 110.84 111.235 109.21 109.64 130,127
02/06/2019 110.66 111.48 110 110.74 99,018
02/05/2019 110.62 111.34 110.02 110.82 130,736
02/04/2019 110.45 110.62 109.06 110.62 160,981
02/01/2019 111.26 111.37 109.49 110.55 157,297
01/31/2019 108.48 111.17 108.4507 111.04 168,110
01/30/2019 108.5 109.395 107.49 108.45 104,600
01/29/2019 107 108.59 106.225 108.11 98,082
01/28/2019 105.74 107.4 105.74 106.95 122,322
01/25/2019 105.32 106.97 105.32 106.79 92,894
01/24/2019 104.13 105.3626 103.92 105.04 129,091
*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?



Smart Portfolio