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 |
| Nov 08, 2023 | $5.14 | $5.29 | $5.00 | $5.21 | 3 419 291 |
| Nov 07, 2023 | $5.27 | $5.27 | $5.08 | $5.12 | 2 151 882 |
| Nov 06, 2023 | $5.44 | $5.51 | $5.27 | $5.31 | 2 404 080 |
| Nov 03, 2023 | $5.05 | $5.71 | $5.05 | $5.46 | 4 928 799 |
| Nov 02, 2023 | $4.70 | $4.92 | $4.43 | $4.84 | 8 146 360 |
| Nov 01, 2023 | $4.42 | $4.60 | $4.39 | $4.49 | 3 881 571 |
| Oct 31, 2023 | $4.60 | $4.68 | $4.39 | $4.46 | 3 492 033 |
| Oct 30, 2023 | $4.63 | $4.85 | $4.46 | $4.55 | 4 031 760 |
| Oct 27, 2023 | $4.75 | $4.80 | $4.52 | $4.53 | 2 367 516 |
| Oct 26, 2023 | $4.73 | $4.82 | $4.53 | $4.70 | 3 742 365 |
| Oct 25, 2023 | $4.87 | $4.87 | $4.61 | $4.69 | 3 815 696 |
| Oct 24, 2023 | $5.00 | $5.17 | $4.92 | $4.94 | 2 870 091 |
| Oct 23, 2023 | $4.97 | $5.06 | $4.89 | $4.90 | 3 069 027 |
| Oct 20, 2023 | $5.09 | $5.25 | $5.04 | $5.04 | 4 464 299 |
| Oct 19, 2023 | $5.35 | $5.42 | $5.09 | $5.11 | 3 686 929 |
| Oct 18, 2023 | $5.68 | $5.71 | $5.45 | $5.45 | 2 571 820 |
| Oct 17, 2023 | $5.70 | $5.97 | $5.70 | $5.82 | 3 785 329 |
| Oct 16, 2023 | $5.82 | $5.96 | $5.67 | $5.82 | 3 014 741 |
| Oct 13, 2023 | $5.88 | $5.97 | $5.62 | $5.70 | 3 255 462 |
| Oct 12, 2023 | $6.11 | $6.11 | $5.73 | $5.82 | 3 502 219 |
| Oct 11, 2023 | $6.05 | $6.26 | $6.05 | $6.15 | 3 629 522 |
| Oct 10, 2023 | $6.04 | $6.17 | $5.94 | $5.96 | 2 076 296 |
| Oct 09, 2023 | $5.75 | $6.04 | $5.75 | $5.96 | 2 233 701 |
| Oct 06, 2023 | $5.95 | $5.97 | $5.46 | $5.87 | 5 370 456 |
| Oct 05, 2023 | $6.05 | $6.14 | $5.87 | $6.04 | 3 390 536 |
