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 |
| Dec 14, 2023 | $8.49 | $9.19 | $8.49 | $8.94 | 7 539 408 |
| Dec 13, 2023 | $7.27 | $8.18 | $7.13 | $8.09 | 5 127 146 |
| Dec 12, 2023 | $7.51 | $7.56 | $7.23 | $7.24 | 1 978 820 |
| Dec 11, 2023 | $7.54 | $7.62 | $7.37 | $7.47 | 1 730 426 |
| Dec 08, 2023 | $7.60 | $7.73 | $7.44 | $7.61 | 3 260 349 |
| Dec 07, 2023 | $7.19 | $7.76 | $7.17 | $7.69 | 4 537 601 |
| Dec 06, 2023 | $7.28 | $7.64 | $7.23 | $7.25 | 3 930 119 |
| Dec 05, 2023 | $7.16 | $7.21 | $7.02 | $7.17 | 3 917 175 |
| Dec 04, 2023 | $6.70 | $7.19 | $6.60 | $7.19 | 4 867 726 |
| Dec 01, 2023 | $5.87 | $6.73 | $5.81 | $6.71 | 5 720 862 |
| Nov 30, 2023 | $6.01 | $6.17 | $5.81 | $5.87 | 3 458 524 |
| Nov 29, 2023 | $5.83 | $6.19 | $5.81 | $5.91 | 3 271 920 |
| Nov 28, 2023 | $5.35 | $5.77 | $5.18 | $5.75 | 3 876 559 |
| Nov 27, 2023 | $5.24 | $5.41 | $5.07 | $5.31 | 1 974 004 |
| Nov 24, 2023 | $5.28 | $5.32 | $5.15 | $5.28 | 927 576 |
| Nov 22, 2023 | $5.30 | $5.39 | $5.18 | $5.28 | 1 440 716 |
| Nov 21, 2023 | $5.38 | $5.38 | $5.18 | $5.20 | 1 918 774 |
| Nov 20, 2023 | $5.48 | $5.53 | $5.38 | $5.46 | 1 832 659 |
| Nov 17, 2023 | $5.48 | $5.53 | $5.38 | $5.49 | 1 808 194 |
| Nov 16, 2023 | $5.70 | $5.74 | $5.38 | $5.41 | 2 790 843 |
| Nov 15, 2023 | $5.62 | $5.95 | $5.62 | $5.74 | 3 339 873 |
| Nov 14, 2023 | $5.38 | $5.82 | $5.38 | $5.67 | 5 229 941 |
| Nov 13, 2023 | $5.04 | $5.19 | $4.87 | $4.97 | 3 584 347 |
| Nov 10, 2023 | $5.44 | $5.49 | $5.13 | $5.27 | 3 508 284 |
| Nov 09, 2023 | $5.27 | $5.79 | $5.21 | $5.38 | 10 178 112 |
