Mercados españoles cerrados

Howard Hughes Holdings Inc. (HHH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,69+0,40 (+0,60%)
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202465,4266,7165,1366,6966,69176.034
07 may 202466,4367,4466,1866,2966,29377.500
06 may 202467,4867,5366,0966,1966,19390.400
03 may 202468,6368,9866,9267,0167,01386.600
02 may 202466,4567,5166,2867,0167,01291.800
01 may 202465,2067,3164,8365,5765,57413.600
30 abr 202465,0066,0864,8165,1665,16360.900
29 abr 202465,1265,8064,5865,6065,60390.400
26 abr 202464,0865,3964,0064,4264,42278.100
25 abr 202463,8564,0763,3363,7563,75313.500
24 abr 202463,8364,3963,1764,2564,25394.300
23 abr 202461,5364,3161,5364,1064,10734.100
22 abr 202460,3961,9760,1261,7961,79456.400
19 abr 202460,4861,6659,9860,1960,19426.400
18 abr 202459,4961,0959,0060,6760,67460.700
17 abr 202460,1160,3559,1659,3959,39538.200
16 abr 202460,9261,2359,4959,7359,73628.800
15 abr 202464,3064,7361,3161,5761,57626.800
12 abr 202464,8565,0763,9764,2964,29463.700
11 abr 202465,3165,9463,3465,4765,47702.600
10 abr 202466,7567,0064,1364,3364,33816.200
09 abr 202468,1769,2468,1768,5568,55371.900
08 abr 202467,2368,2866,8867,6767,671.288.300
05 abr 202466,9267,9466,0666,7566,75698.000
04 abr 202469,8570,1067,3367,3967,39512.100
03 abr 202468,9769,9768,9769,4769,47322.000
02 abr 202470,4170,6668,5869,2569,25393.700
01 abr 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 ene 202481,9082,5079,9980,0880,08244.900
30 ene 202483,6783,6781,8282,0282,02144.000
29 ene 202482,2983,7082,1883,6083,60271.100
26 ene 202483,4783,6882,5582,5782,5795.400
25 ene 202481,7483,2681,0383,1883,18151.200
24 ene 202483,0983,3681,2081,2081,20155.100
23 ene 202483,7583,9781,5281,8881,88262.700
22 ene 202482,1884,1582,1883,0583,05147.100
19 ene 202480,8282,0880,2281,9581,95213.700
18 ene 202480,1980,6179,1180,2880,28184.200
17 ene 202479,4479,9878,6079,4879,48182.000
16 ene 202482,0082,0080,4880,7480,74388.700
12 ene 202483,7783,9081,8482,1682,16150.300
11 ene 202483,3583,6382,2482,8382,83129.800
10 ene 202483,8984,2583,5884,0384,03164.000
09 ene 202483,7384,3983,6083,6583,65131.700
08 ene 202482,9585,2582,9584,7784,77169.100
05 ene 202482,7484,0982,3882,9282,92318.700
04 ene 202483,0183,4782,4682,6282,62164.900
03 ene 202482,4683,9682,2683,1783,17164.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...