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 |
| Mar 17, 2016 | $28.30 | $29.33 | $28.22 | $29.13 | 1 067 900 |
| Mar 16, 2016 | $27.38 | $28.31 | $26.95 | $28.30 | 516 800 |
| Mar 15, 2016 | $27.37 | $27.66 | $27.23 | $27.46 | 562 700 |
| Mar 14, 2016 | $27.56 | $27.64 | $26.68 | $27.31 | 861 200 |
| Mar 11, 2016 | $26.82 | $27.59 | $26.67 | $27.38 | 1 752 100 |
| Mar 10, 2016 | $27.01 | $27.10 | $26.31 | $26.32 | 495 500 |
| Mar 09, 2016 | $26.65 | $26.98 | $26.50 | $26.65 | 390 200 |
| Mar 08, 2016 | $27.24 | $27.35 | $26.56 | $26.45 | 878 200 |
| Mar 07, 2016 | $26.84 | $27.59 | $26.83 | $27.00 | 633 400 |
| Mar 04, 2016 | $27.14 | $27.20 | $26.81 | $26.79 | 554 800 |
| Mar 03, 2016 | $26.83 | $27.14 | $26.80 | $26.93 | 452 100 |
| Mar 02, 2016 | $26.38 | $26.78 | $26.19 | $26.58 | 534 100 |
| Mar 01, 2016 | $25.61 | $26.46 | $25.49 | $26.27 | 509 200 |
| Feb 29, 2016 | $25.84 | $26.07 | $25.44 | $25.32 | 651 400 |
| Feb 26, 2016 | $25.21 | $26.15 | $25.21 | $25.66 | 913 900 |
| Feb 25, 2016 | $24.80 | $25.19 | $24.80 | $25.01 | 671 500 |
| Feb 24, 2016 | $24.49 | $24.75 | $24.26 | $24.51 | 540 800 |
| Feb 23, 2016 | $24.56 | $24.89 | $24.50 | $24.45 | 497 500 |
| Feb 22, 2016 | $24.39 | $24.81 | $24.38 | $24.45 | 703 700 |
| Feb 19, 2016 | $23.98 | $24.35 | $23.28 | $24.02 | 744 900 |
| Feb 18, 2016 | $24.06 | $24.20 | $23.65 | $23.98 | 683 400 |
| Feb 17, 2016 | $23.59 | $24.11 | $23.54 | $23.81 | 977 300 |
| Feb 16, 2016 | $23.32 | $23.50 | $23.19 | $23.33 | 1 006 200 |
| Feb 12, 2016 | $23.03 | $23.24 | $22.77 | $23.01 | 795 900 |
| Feb 11, 2016 | $23.34 | $23.39 | $22.93 | $22.80 | 893 000 |
