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 |
| 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 |
| Mar 21, 2024 | $6.63 | $6.82 | $6.58 | $6.78 | 2 187 562 |
| Mar 20, 2024 | $6.18 | $6.60 | $6.12 | $6.54 | 2 089 806 |
| Mar 19, 2024 | $6.31 | $6.42 | $6.20 | $6.25 | 1 999 720 |
| Mar 18, 2024 | $6.48 | $6.53 | $6.38 | $6.43 | 1 695 704 |
| Mar 15, 2024 | $6.20 | $6.41 | $6.20 | $6.38 | 1 808 932 |
| Mar 14, 2024 | $6.61 | $6.64 | $6.23 | $6.32 | 1 902 460 |
| Mar 13, 2024 | $6.56 | $6.78 | $6.56 | $6.68 | 1 409 381 |
| Mar 12, 2024 | $6.64 | $6.74 | $6.48 | $6.58 | 1 718 639 |
| Mar 11, 2024 | $6.83 | $6.96 | $6.65 | $6.68 | 1 255 024 |
| Mar 08, 2024 | $6.92 | $7.20 | $6.80 | $6.85 | 2 350 061 |
| Mar 07, 2024 | $6.75 | $6.89 | $6.44 | $6.68 | 3 534 025 |
| Mar 06, 2024 | $6.71 | $6.71 | $6.42 | $6.64 | 2 037 099 |
| Mar 05, 2024 | $6.53 | $6.72 | $6.46 | $6.59 | 1 175 581 |
| Mar 04, 2024 | $6.20 | $6.66 | $6.15 | $6.64 | 2 420 639 |
| Mar 01, 2024 | $6.36 | $6.45 | $6.21 | $6.25 | 2 929 172 |
| Feb 29, 2024 | $6.56 | $6.73 | $6.22 | $6.34 | 5 030 678 |
