NYSE:HPP
Hudson Pacific Properties Inc Stock Price (Quote)
$5.72
+0.0400 (+0.704%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $6.69 | Friday, 26th Apr 2024 HPP stock ended at $5.72. This is 0.704% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.61% from a day low at $5.68 to a day high of $5.89. |
| 90 days | $5.52 | $8.96 | |
| 52 weeks | $4.05 | $9.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.71 | $5.89 | $5.68 | $5.72 | 1 760 439 |
| Apr 25, 2024 | $5.78 | $5.85 | $5.61 | $5.68 | 2 952 999 |
| Apr 24, 2024 | $5.88 | $5.98 | $5.79 | $5.95 | 1 733 902 |
| Apr 23, 2024 | $5.92 | $6.08 | $5.90 | $5.98 | 1 743 439 |
| Apr 22, 2024 | $5.93 | $5.98 | $5.77 | $5.90 | 1 586 731 |
| Apr 19, 2024 | $5.80 | $5.99 | $5.80 | $5.93 | 1 086 061 |
| Apr 18, 2024 | $5.83 | $5.94 | $5.75 | $5.82 | 901 052 |
| Apr 17, 2024 | $5.80 | $5.98 | $5.75 | $5.79 | 1 171 427 |
| Apr 16, 2024 | $5.67 | $5.76 | $5.52 | $5.72 | 1 665 176 |
| Apr 15, 2024 | $6.17 | $6.21 | $5.76 | $5.80 | 1 840 711 |
| Apr 12, 2024 | $6.27 | $6.33 | $6.11 | $6.12 | 1 824 114 |
| Apr 11, 2024 | $6.07 | $6.35 | $6.05 | $6.33 | 1 733 455 |
| Apr 10, 2024 | $6.28 | $6.35 | $5.90 | $6.05 | 4 454 528 |
| Apr 09, 2024 | $6.46 | $6.69 | $6.45 | $6.69 | 1 815 893 |
| Apr 08, 2024 | $6.35 | $6.53 | $6.30 | $6.45 | 1 660 699 |
| Apr 05, 2024 | $6.14 | $6.31 | $6.12 | $6.28 | 1 919 493 |
| Apr 04, 2024 | $6.53 | $6.60 | $6.17 | $6.22 | 1 405 496 |
| Apr 03, 2024 | $6.10 | $6.50 | $6.10 | $6.37 | 1 359 810 |
| Apr 02, 2024 | $6.21 | $6.26 | $6.08 | $6.19 | 1 779 730 |
| Apr 01, 2024 | $6.48 | $6.48 | $6.29 | $6.35 | 2 128 887 |
| Mar 28, 2024 | $6.44 | $6.54 | $6.38 | $6.45 | 1 619 892 |
| Mar 27, 2024 | $6.23 | $6.46 | $6.17 | $6.39 | 2 307 412 |
| Mar 26, 2024 | $6.42 | $6.43 | $6.11 | $6.11 | 1 280 656 |
| Mar 25, 2024 | $6.38 | $6.50 | $6.30 | $6.30 | 1 587 696 |
| Mar 22, 2024 | $6.82 | $6.82 | $6.34 | $6.35 | 1 033 510 |
