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 |
| Aug 29, 2023 | $6.54 | $6.96 | $6.42 | $6.85 | 3 194 240 |
| Aug 28, 2023 | $6.24 | $6.53 | $6.19 | $6.49 | 2 077 633 |
| Aug 25, 2023 | $6.28 | $6.45 | $6.14 | $6.17 | 2 430 418 |
| Aug 24, 2023 | $6.29 | $6.67 | $6.18 | $6.21 | 2 473 349 |
| Aug 23, 2023 | $5.97 | $6.35 | $5.69 | $6.29 | 3 158 498 |
| Aug 22, 2023 | $6.00 | $6.04 | $5.80 | $5.93 | 2 490 318 |
| Aug 21, 2023 | $5.82 | $5.93 | $5.75 | $5.91 | 2 523 621 |
| Aug 18, 2023 | $5.69 | $5.91 | $5.65 | $5.85 | 1 814 230 |
| Aug 17, 2023 | $5.80 | $6.16 | $5.51 | $5.85 | 3 194 292 |
| Aug 16, 2023 | $5.85 | $6.00 | $5.84 | $5.87 | 2 740 450 |
| Aug 15, 2023 | $5.93 | $6.08 | $5.88 | $5.94 | 3 653 533 |
| Aug 14, 2023 | $6.24 | $6.34 | $6.14 | $6.23 | 3 096 117 |
| Aug 11, 2023 | $6.21 | $6.43 | $6.20 | $6.36 | 1 871 446 |
| Aug 10, 2023 | $6.18 | $6.45 | $6.13 | $6.27 | 2 525 885 |
| Aug 09, 2023 | $6.41 | $6.40 | $6.06 | $6.13 | 4 068 338 |
| Aug 08, 2023 | $6.29 | $6.43 | $6.08 | $6.41 | 3 167 297 |
| Aug 07, 2023 | $6.08 | $6.60 | $6.01 | $6.55 | 5 404 874 |
| Aug 04, 2023 | $5.81 | $6.15 | $5.79 | $6.03 | 2 472 584 |
| Aug 03, 2023 | $5.64 | $5.96 | $5.41 | $5.90 | 3 285 999 |
| Aug 02, 2023 | $5.55 | $5.73 | $5.25 | $5.70 | 3 719 954 |
| Aug 01, 2023 | $5.89 | $5.91 | $5.56 | $5.59 | 2 034 524 |
| Jul 31, 2023 | $5.85 | $6.06 | $5.84 | $5.87 | 1 884 690 |
| Jul 28, 2023 | $5.85 | $5.95 | $5.77 | $5.82 | 2 083 546 |
| Jul 27, 2023 | $5.94 | $6.03 | $5.69 | $5.69 | 4 544 978 |
| Jul 26, 2023 | $5.56 | $5.90 | $5.55 | $5.89 | 3 116 542 |
