NYSE:HPP
Hudson Pacific Properties Inc Stock Price (Quote)
$5.16
-0.0600 (-1.15%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.11 | $6.69 | Wednesday, 8th May 2024 HPP stock ended at $5.16. This is 1.15% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.35% from a day low at $5.11 to a day high of $5.23. |
| 90 days | $5.11 | $8.17 | |
| 52 weeks | $4.05 | $9.86 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $6.22 | $6.32 | $5.71 | $5.85 | 3 747 501 |
| Oct 02, 2023 | $6.64 | $6.72 | $6.21 | $6.24 | 4 159 733 |
| Sep 29, 2023 | $6.81 | $6.90 | $6.52 | $6.65 | 3 130 243 |
| Sep 28, 2023 | $6.54 | $6.81 | $6.47 | $6.72 | 3 880 466 |
| Sep 27, 2023 | $6.81 | $6.95 | $6.39 | $6.58 | 4 459 907 |
| Sep 26, 2023 | $6.73 | $6.95 | $6.63 | $6.74 | 4 382 158 |
| Sep 25, 2023 | $6.48 | $6.76 | $6.32 | $6.61 | 4 947 346 |
| Sep 22, 2023 | $6.51 | $6.82 | $6.22 | $6.54 | 5 441 473 |
| Sep 21, 2023 | $6.90 | $7.12 | $6.40 | $6.46 | 7 440 454 |
| Sep 20, 2023 | $7.06 | $7.40 | $6.81 | $6.81 | 4 168 008 |
| Sep 19, 2023 | $6.73 | $7.03 | $6.71 | $6.74 | 2 852 821 |
| Sep 18, 2023 | $6.98 | $6.99 | $6.64 | $6.70 | 3 084 206 |
| Sep 15, 2023 | $6.82 | $7.05 | $6.80 | $7.00 | 3 149 831 |
| Sep 14, 2023 | $6.94 | $7.29 | $6.94 | $7.00 | 2 961 378 |
| Sep 13, 2023 | $7.00 | $7.16 | $6.74 | $6.85 | 3 272 979 |
| Sep 12, 2023 | $7.18 | $7.18 | $6.93 | $6.99 | 4 419 920 |
| Sep 11, 2023 | $7.28 | $7.34 | $7.09 | $7.18 | 3 421 219 |
| Sep 08, 2023 | $6.87 | $7.24 | $6.69 | $7.21 | 11 547 493 |
| Sep 07, 2023 | $7.09 | $7.54 | $7.09 | $7.40 | 3 973 316 |
| Sep 06, 2023 | $7.11 | $7.34 | $6.94 | $7.21 | 3 082 383 |
| Sep 05, 2023 | $7.10 | $7.30 | $7.05 | $7.11 | 3 175 550 |
| Sep 01, 2023 | $6.94 | $7.10 | $6.90 | $7.02 | 1 513 349 |
| Aug 31, 2023 | $6.85 | $6.87 | $6.74 | $6.81 | 2 219 344 |
| Aug 30, 2023 | $6.87 | $6.95 | $6.72 | $6.83 | 1 744 261 |
| Aug 29, 2023 | $6.54 | $6.96 | $6.42 | $6.85 | 3 194 240 |
