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 |
| Feb 28, 2024 | $6.36 | $6.67 | $6.36 | $6.37 | 2 006 649 |
| Feb 27, 2024 | $6.54 | $6.62 | $6.44 | $6.50 | 1 734 442 |
| Feb 26, 2024 | $6.49 | $6.62 | $6.36 | $6.40 | 1 460 882 |
| Feb 23, 2024 | $6.58 | $6.68 | $6.46 | $6.53 | 2 121 330 |
| Feb 22, 2024 | $6.63 | $6.74 | $6.49 | $6.50 | 2 439 436 |
| Feb 21, 2024 | $6.66 | $6.76 | $6.63 | $6.69 | 2 257 438 |
| Feb 20, 2024 | $6.90 | $6.99 | $6.70 | $6.71 | 3 262 079 |
| Feb 16, 2024 | $7.01 | $7.40 | $6.87 | $7.25 | 2 796 946 |
| Feb 15, 2024 | $6.80 | $7.23 | $6.80 | $7.23 | 4 271 950 |
| Feb 14, 2024 | $6.83 | $6.97 | $6.71 | $6.72 | 3 554 648 |
| Feb 13, 2024 | $7.43 | $7.43 | $6.51 | $6.71 | 8 849 896 |
| Feb 12, 2024 | $7.77 | $8.17 | $7.77 | $8.04 | 2 069 341 |
| Feb 09, 2024 | $7.67 | $7.81 | $7.53 | $7.69 | 3 332 745 |
| Feb 08, 2024 | $7.52 | $7.78 | $7.44 | $7.69 | 2 465 150 |
| Feb 07, 2024 | $7.58 | $7.61 | $7.33 | $7.48 | 2 417 085 |
| Feb 06, 2024 | $7.66 | $7.81 | $7.45 | $7.56 | 2 104 661 |
| Feb 05, 2024 | $7.78 | $7.78 | $7.56 | $7.70 | 1 872 354 |
| Feb 02, 2024 | $7.74 | $8.08 | $7.59 | $7.99 | 2 651 872 |
| Feb 01, 2024 | $8.19 | $8.21 | $7.62 | $7.99 | 4 709 329 |
| Jan 31, 2024 | $8.71 | $8.71 | $8.11 | $8.19 | 4 197 526 |
| Jan 30, 2024 | $8.82 | $8.89 | $8.70 | $8.75 | 1 305 802 |
| Jan 29, 2024 | $8.73 | $8.96 | $8.66 | $8.95 | 1 532 534 |
| Jan 26, 2024 | $8.84 | $8.99 | $8.68 | $8.75 | 1 150 737 |
| Jan 25, 2024 | $8.88 | $8.90 | $8.68 | $8.80 | 1 554 254 |
| Jan 24, 2024 | $9.05 | $9.06 | $8.52 | $8.63 | 1 467 997 |
