Italia markets closed

Howard Hughes Holdings Inc. (HHH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,42+0,67 (+1,05%)
Alla chiusura: 04:00PM EDT
64,90 +0,48 (+0,75%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,0865,3964,0064,4264,42273.385
25 apr 202463,8564,0763,3363,7563,75313.500
24 apr 202463,8364,3963,1764,2564,25394.300
23 apr 202461,5364,3161,5364,1064,10734.100
22 apr 202460,3961,9760,1261,7961,79456.400
19 apr 202460,4861,6659,9860,1960,19426.400
18 apr 202459,4961,0959,0060,6760,67460.700
17 apr 202460,1160,3559,1659,3959,39538.200
16 apr 202460,9261,2359,4959,7359,73628.800
15 apr 202464,3064,7361,3161,5761,57626.800
12 apr 202464,8565,0763,9764,2964,29463.700
11 apr 202465,3165,9463,3465,4765,47702.600
10 apr 202466,7567,0064,1364,3364,33816.200
09 apr 202468,1769,2468,1768,5568,55371.900
08 apr 202467,2368,2866,8867,6767,671.288.300
05 apr 202466,9267,9466,0666,7566,75698.000
04 apr 202469,8570,1067,3367,3967,39512.100
03 apr 202468,9769,9768,9769,4769,47322.000
02 apr 202470,4170,6668,5869,2569,25393.700
01 apr 202472,7873,3771,0071,0271,02460.500
28 mar 202472,9373,1072,2872,6272,62363.000
27 mar 202472,2072,4471,1272,2672,26975.300
26 mar 202471,4971,8870,8771,3971,39701.100
25 mar 202470,9871,8270,7570,9770,97279.900
22 mar 202471,8572,4170,7671,0171,01242.700
21 mar 202472,3573,1671,6072,0872,08296.300
20 mar 202471,0372,1570,6071,7171,71311.900
19 mar 202471,1871,8171,1271,1871,18273.200
18 mar 202472,6472,9071,5971,7371,73251.600
15 mar 202472,9574,0172,4372,8072,80468.200
14 mar 202475,4275,4273,0873,7773,77294.600
13 mar 202475,3876,1675,1275,3175,31189.700
12 mar 202475,2875,6074,8975,4475,44108.200
11 mar 202475,8576,2575,3075,3575,3594.000
08 mar 202475,8476,2175,0875,7575,75159.700
07 mar 202475,8276,3275,0675,0975,09135.200
06 mar 202475,8275,8274,7075,1175,11183.900
05 mar 202475,3575,8274,4274,7474,74229.100
04 mar 202476,4776,5775,5476,0076,00162.200
01 mar 202476,7176,7975,9476,6076,60171.800
29 feb 202477,5477,5776,0276,4076,40553.800
28 feb 202477,8178,9575,5876,4076,40273.700
27 feb 202476,6477,3276,2276,5876,58209.900
26 feb 202477,0977,8076,4576,5476,54197.600
23 feb 202478,3078,3077,2077,2877,28297.200
22 feb 202477,6177,9277,3177,7877,78168.300
21 feb 202476,2177,3376,0777,2877,28120.400
20 feb 202476,3476,8775,8176,4276,42165.700
16 feb 202477,6078,2876,9177,1677,16151.500
15 feb 202477,0477,9977,0477,9677,96152.900
14 feb 202476,4977,0575,8676,3376,3391.400
13 feb 202476,2976,3174,9675,6175,61189.000
12 feb 202478,1179,6078,1178,8578,85115.200
09 feb 202477,7078,5777,3878,0878,08198.400
08 feb 202477,8678,4676,9077,5277,52135.600
07 feb 202477,5977,5976,9477,4477,44184.200
06 feb 202476,9877,7576,8177,5977,59243.300
05 feb 202477,6177,9375,8576,8176,81246.700
02 feb 202479,5379,7478,4178,7878,78221.500
01 feb 202480,5781,0079,0380,7980,79246.000
31 gen 202481,9082,5079,9980,0880,08244.900
30 gen 202483,6783,6781,8282,0282,02144.000
29 gen 202482,2983,7082,1883,6083,60271.100
26 gen 202483,4783,6882,5582,5782,5795.400
25 gen 202481,7483,2681,0383,1883,18151.200
24 gen 202483,0983,3681,2081,2081,20155.100
23 gen 202483,7583,9781,5281,8881,88262.700
22 gen 202482,1884,1582,1883,0583,05147.100
19 gen 202480,8282,0880,2281,9581,95213.700
18 gen 202480,1980,6179,1180,2880,28184.200
17 gen 202479,4479,9878,6079,4879,48182.000
16 gen 202482,0082,0080,4880,7480,74388.700
12 gen 202483,7783,9081,8482,1682,16150.300
11 gen 202483,3583,6382,2482,8382,83129.800
10 gen 202483,8984,2583,5884,0384,03164.000
09 gen 202483,7384,3983,6083,6583,65131.700
08 gen 202482,9585,2582,9584,7784,77169.100
05 gen 202482,7484,0982,3882,9282,92318.700
04 gen 202483,0183,4782,4682,6282,62164.900
03 gen 202482,4683,9682,2683,1783,17164.700
02 gen 202484,6785,5184,2084,7184,71191.700
29 dic 202386,1686,7285,3185,5585,55227.500
28 dic 202385,9086,7085,8086,5586,55108.800
27 dic 202385,3486,3484,9986,1786,17116.100
26 dic 202383,8785,3583,6385,1385,13132.700
22 dic 202383,7984,5583,2683,8083,80160.000
21 dic 202382,4183,7282,2983,7183,71152.100
20 dic 202382,9884,3281,6681,6981,69214.700
19 dic 202383,0684,4983,0183,3083,30480.300
18 dic 202383,1683,4382,1983,1283,12230.800
15 dic 202383,2783,2781,7582,7782,77400.200
14 dic 202382,3684,7282,2383,1583,15627.400
13 dic 202377,7581,4677,7580,7380,73375.600
12 dic 202376,6477,8975,7577,7677,76285.500
11 dic 202374,9976,6074,9676,4876,48192.800
08 dic 202375,1176,1974,9275,2975,29283.000
07 dic 202375,1075,4074,6475,1875,18159.700
06 dic 202375,6576,3874,5774,7174,71335.200
05 dic 202375,4176,7074,9175,4575,45177.200
04 dic 202374,8776,0874,7176,0776,07363.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...