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 |
| Jan 23, 2024 | $9.13 | $9.24 | $8.60 | $8.80 | 1 766 732 |
| Jan 22, 2024 | $8.73 | $8.94 | $8.72 | $8.93 | 1 294 583 |
| Jan 19, 2024 | $8.37 | $8.69 | $8.20 | $8.65 | 1 600 553 |
| Jan 18, 2024 | $8.33 | $8.52 | $8.15 | $8.28 | 2 238 971 |
| Jan 17, 2024 | $8.47 | $8.47 | $7.99 | $8.29 | 6 032 253 |
| Jan 16, 2024 | $8.62 | $8.69 | $8.45 | $8.61 | 2 426 926 |
| Jan 12, 2024 | $9.13 | $9.20 | $8.76 | $8.79 | 3 337 030 |
| Jan 11, 2024 | $9.24 | $9.26 | $8.77 | $8.90 | 4 155 080 |
| Jan 10, 2024 | $9.20 | $9.44 | $9.18 | $9.37 | 2 170 347 |
| Jan 09, 2024 | $9.34 | $9.35 | $9.11 | $9.20 | 3 810 802 |
| Jan 08, 2024 | $9.58 | $9.80 | $9.49 | $9.56 | 3 532 966 |
| Jan 05, 2024 | $9.40 | $9.84 | $9.34 | $9.67 | 3 284 204 |
| Jan 04, 2024 | $9.12 | $9.70 | $8.95 | $9.64 | 3 256 904 |
| Jan 03, 2024 | $9.21 | $9.35 | $8.92 | $9.19 | 3 304 452 |
| Jan 02, 2024 | $9.42 | $9.86 | $9.34 | $9.50 | 2 764 509 |
| Dec 29, 2023 | $9.40 | $9.48 | $9.28 | $9.31 | 2 112 546 |
| Dec 28, 2023 | $9.04 | $9.57 | $8.96 | $9.47 | 2 437 188 |
| Dec 27, 2023 | $9.08 | $9.11 | $8.82 | $9.02 | 1 686 833 |
| Dec 26, 2023 | $8.84 | $9.11 | $8.75 | $9.03 | 2 354 652 |
| Dec 22, 2023 | $9.07 | $9.19 | $8.71 | $8.77 | 1 751 890 |
| Dec 21, 2023 | $9.14 | $9.16 | $8.76 | $8.94 | 2 458 545 |
| Dec 20, 2023 | $8.93 | $9.48 | $8.82 | $8.95 | 3 750 271 |
| Dec 19, 2023 | $8.71 | $8.92 | $8.64 | $8.79 | 2 499 916 |
| Dec 18, 2023 | $8.69 | $8.75 | $8.48 | $8.59 | 2 706 877 |
| Dec 15, 2023 | $8.95 | $9.03 | $8.54 | $8.62 | 5 022 488 |
