HHH | HWARD HGHS HLDG | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

HWARD HGHS HLDG (HHH)

NYSE

$83.09+$0.33 (+0.40%)

Price as of Nov 13, 2026 12:45 PM EST

$4.9B
Market Cap
-4.93%
1-Year Change
Real Estate - Development
Industry

1 Month
+14.40%

Low Price$66.70

High Price$85.60
3 Months
+24.04%

Low Price$60.22

High Price$85.60
1 Year
-4.93%

Low Price$60.22

High Price$89.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	83.85	84.98	81.93	82.76	-1.30%	510,305
11/11/2026	83.96	84.29	83.04	83.85	-0.89%	496,821
11/10/2026	84.62	85.50	82.93	84.60	-1.17%	873,710
11/09/2026	79.65	86.76	79.61	85.60	+10.12%	1,435,371
11/06/2026	76.20	77.98	73.94	77.73	-0.38%	887,796
11/05/2026	79.77	79.89	76.21	78.03	-1.30%	784,559
11/05/2026	-$0.39 Earnings
11/04/2026	78.80	80.27	77.92	79.06	+3.62%	919,035
11/03/2026	77.50	78.83	76.29	76.30	-2.07%	917,840
11/02/2026	77.04	78.77	77.04	77.91	+2.20%	720,945
10/30/2026	74.35	77.67	74.35	76.23	+0.86%	893,077
10/29/2026	74.02	75.83	73.71	75.58	+2.59%	762,705
10/28/2026	73.23	74.17	72.48	73.67	+0.57%	1,084,215
10/27/2026	72.96	74.73	72.76	73.25	-0.07%	5,566,334
10/26/2026	73.16	74.90	72.68	73.30	+4.43%	2,047,854
10/23/2026	69.59	70.43	68.86	70.19	+1.01%	502,688
10/22/2026	68.54	70.15	68.54	69.49	+1.18%	370,749
10/21/2026	69.55	69.73	68.63	68.68	-0.62%	337,365
10/20/2026	67.38	69.68	67.20	69.11	+3.61%	389,585
10/19/2026	68.69	69.15	66.14	66.70	-2.90%	517,544
10/16/2026	70.20	70.40	68.53	68.69	-1.75%	437,457
10/15/2026	70.00	70.81	68.84	69.91	+2.37%	839,637
10/14/2026	71.96	72.05	67.81	68.29	-5.79%	770,717
10/13/2026	72.88	73.86	71.87	72.49	+0.21%	512,246
10/12/2026	72.71	73.50	71.45	72.34	-1.89%	446,810
10/09/2026	71.95	73.78	71.88	73.73	+2.50%	436,177
10/08/2026	71.12	72.02	70.32	71.93	+0.11%	509,883
10/07/2026	72.30	73.00	71.67	71.85	-1.95%	840,742
10/06/2026	71.93	74.39	71.93	73.28	+2.26%	689,389
10/05/2026	71.52	72.56	71.10	71.66	+0.87%	831,186
10/02/2026	72.62	73.77	70.58	71.04	-1.42%	659,108
10/01/2026	73.53	74.12	70.54	72.06	-2.12%	911,850
09/30/2026	74.98	75.01	71.71	73.62	-1.68%	1,259,918
09/29/2026	73.87	74.93	72.36	74.88	+1.26%	1,129,410
09/28/2026	68.08	74.37	68.00	73.95	+8.07%	1,896,505
09/25/2026	66.65	69.21	65.50	68.43	+5.96%	1,102,439
09/24/2026	63.83	65.26	63.83	64.58	+1.30%	652,895
09/23/2026	65.58	66.16	63.72	63.75	-3.54%	576,910
09/22/2026	65.96	66.46	64.83	66.09	+0.75%	853,086
09/21/2026	61.00	65.87	61.00	65.60	+8.93%	1,436,956
09/18/2026	61.12	61.55	60.09	60.22	-2.14%	1,353,050
09/17/2026	62.86	63.16	61.52	61.54	-0.89%	802,934
09/16/2026	63.56	64.20	62.00	62.09	-0.74%	1,213,029
09/15/2026	60.74	63.38	60.25	62.55	+2.64%	972,129
09/14/2026	61.45	61.80	60.88	60.94	-0.99%	522,050
09/11/2026	62.12	62.29	61.39	61.55	-0.13%	402,847
09/10/2026	62.62	62.62	61.45	61.63	-1.78%	589,103
09/09/2026	64.05	64.25	62.35	62.75	-2.03%	644,967
09/08/2026	63.91	64.39	63.60	64.05	-0.11%	480,289
09/04/2026	63.34	64.54	63.00	64.12	+0.96%	535,253
09/03/2026	63.93	64.38	63.08	63.51	+0.52%	375,101
09/02/2026	63.30	64.17	63.11	63.18	+0.11%	453,872
09/01/2026	63.78	64.45	63.02	63.11	-1.59%	594,695
08/31/2026	64.38	64.83	63.99	64.13	-1.03%	457,528
08/28/2026	65.06	65.60	64.66	64.80	-0.18%	364,345
08/27/2026	65.48	66.32	64.90	64.92	-1.13%	551,196
08/26/2026	67.13	67.50	65.55	65.66	-2.00%	310,826
08/25/2026	66.88	67.20	66.14	67.00	+0.37%	368,929
08/24/2026	66.69	67.51	66.15	66.75	+0.38%	526,786
08/21/2026	68.14	68.14	66.30	66.50	-2.11%	422,150
08/20/2026	67.70	69.13	67.56	67.93	-0.40%	516,210
08/19/2026	66.41	68.26	66.41	68.20	+3.71%	364,987
08/18/2026	66.74	67.15	65.69	65.76	-1.34%	410,971
08/17/2026	66.50	67.11	66.49	66.65	+0.08%	421,485
08/14/2026	67.71	67.71	66.38	66.60	-1.64%	338,883
08/13/2026	67.18	68.24	66.98	67.71	+1.48%	424,085
08/12/2026	67.04	67.49	65.46	66.72	-0.46%	359,187
08/11/2026	66.19	67.78	65.55	67.03	+2.26%	531,728
08/10/2026	66.84	67.36	64.96	65.55	-2.86%	605,781
08/07/2026	67.96	69.34	67.45	67.48	-0.84%	495,792
08/06/2026	68.10	69.64	67.25	68.05	+3.59%	564,173
08/05/2026	66.10	66.13	65.29	65.69	+0.06%	323,624
08/05/2026	$2.68 Earnings
08/04/2026	65.50	66.01	64.94	65.65	+0.74%	319,285
08/03/2026	64.70	65.40	63.83	65.17	+1.96%	508,147
07/31/2026	64.52	64.91	63.50	63.92	-1.46%	427,644
07/30/2026	66.50	67.04	64.70	64.87	-1.88%	358,010
07/29/2026	66.81	67.62	66.10	66.11	-1.52%	419,330
07/28/2026	66.40	67.46	65.50	67.13	+1.79%	436,763
07/27/2026	66.06	66.90	65.93	65.95	+0.06%	308,809
07/24/2026	66.12	66.95	65.62	65.91	+0.24%	277,583
07/23/2026	65.62	66.49	65.27	65.75	-1.08%	344,810
07/22/2026	66.78	67.02	65.37	66.47	-0.18%	516,351
07/21/2026	68.74	68.97	66.45	66.59	-2.77%	341,254
07/20/2026	70.36	70.36	68.42	68.49	-2.60%	341,368
07/17/2026	72.22	72.60	70.09	70.32	-2.40%	401,072
07/16/2026	71.36	72.59	71.09	72.05	-1.07%	340,720
07/15/2026	72.27	73.75	72.19	72.83	+1.08%	252,062
07/14/2026	71.85	72.90	71.60	72.05	+0.53%	264,215
07/13/2026	72.21	73.36	71.64	71.67	-0.53%	248,086
07/10/2026	72.98	73.15	71.82	72.05	+0.01%	277,831
07/09/2026	72.17	72.99	71.84	72.04	-0.30%	238,095
07/08/2026	73.56	73.56	71.59	72.26	-2.19%	350,168
07/07/2026	74.94	75.54	73.67	73.88	-1.18%	395,061
07/06/2026	74.42	75.24	74.27	74.76	+0.74%	411,295
07/02/2026	72.76	74.59	72.65	74.21	+2.32%	468,168
07/01/2026	71.65	73.38	71.50	72.53	+1.45%	356,358
06/30/2026	71.85	72.31	71.36	71.49	-0.89%	281,473
06/29/2026	72.09	72.64	71.76	72.13	-0.33%	406,269
06/26/2026	69.96	72.37	69.85	72.37	+3.44%	525,585