NYSE:HPP
Hudson Pacific Properties Inc Stock Price (Quote)
$5.43
+0.270 (+5.23%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.11 | $6.69 | Thursday, 9th May 2024 HPP stock ended at $5.43. This is 5.23% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.93% from a day low at $5.14 to a day high of $5.45. |
| 90 days | $5.11 | $8.17 | |
| 52 weeks | $4.05 | $9.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $4.76 | $4.90 | $4.71 | $4.85 | 8 583 134 |
| Jun 15, 2023 | $4.81 | $4.91 | $4.74 | $4.88 | 3 716 715 |
| Jun 14, 2023 | $5.05 | $5.19 | $4.79 | $4.80 | 4 551 121 |
| Jun 13, 2023 | $5.10 | $5.27 | $4.96 | $4.99 | 4 866 774 |
| Jun 12, 2023 | $5.19 | $5.31 | $4.99 | $5.01 | 4 143 246 |
| Jun 09, 2023 | $5.26 | $5.31 | $5.11 | $5.19 | 3 249 400 |
| Jun 08, 2023 | $5.41 | $5.41 | $5.05 | $5.24 | 4 829 966 |
| Jun 07, 2023 | $5.24 | $5.72 | $5.23 | $5.45 | 6 346 637 |
| Jun 06, 2023 | $4.73 | $5.34 | $4.71 | $5.17 | 3 141 706 |
| Jun 05, 2023 | $4.97 | $5.04 | $4.74 | $4.77 | 2 831 892 |
| Jun 02, 2023 | $4.70 | $5.04 | $4.70 | $4.97 | 3 749 103 |
| Jun 01, 2023 | $4.73 | $4.74 | $4.39 | $4.58 | 2 790 377 |
| May 31, 2023 | $4.70 | $4.77 | $4.51 | $4.67 | 4 237 866 |
| May 30, 2023 | $4.56 | $4.77 | $4.50 | $4.73 | 3 559 576 |
| May 26, 2023 | $4.47 | $4.54 | $4.32 | $4.50 | 2 427 363 |
| May 25, 2023 | $4.59 | $4.62 | $4.41 | $4.43 | 2 113 328 |
| May 24, 2023 | $4.99 | $5.01 | $4.62 | $4.65 | 2 198 867 |
| May 23, 2023 | $4.70 | $5.18 | $4.70 | $5.00 | 5 394 043 |
| May 22, 2023 | $4.61 | $4.86 | $4.46 | $4.71 | 3 274 138 |
| May 19, 2023 | $4.51 | $4.76 | $4.45 | $4.56 | 5 226 261 |
| May 18, 2023 | $4.53 | $4.56 | $4.29 | $4.50 | 3 026 004 |
| May 17, 2023 | $4.17 | $4.59 | $4.08 | $4.59 | 4 200 431 |
| May 16, 2023 | $4.27 | $4.35 | $4.12 | $4.12 | 3 632 022 |
| May 15, 2023 | $4.40 | $4.48 | $4.30 | $4.34 | 3 321 577 |
| May 12, 2023 | $4.61 | $4.71 | $4.30 | $4.38 | 3 130 060 |
