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 |
| Feb 10, 2016 | $23.13 | $24.03 | $23.11 | $23.52 | 692 200 |
| Feb 09, 2016 | $23.55 | $23.74 | $23.03 | $22.88 | 763 200 |
| Feb 08, 2016 | $24.39 | $24.45 | $23.46 | $23.66 | 743 500 |
| Feb 05, 2016 | $24.81 | $24.95 | $24.23 | $24.43 | 917 800 |
| Feb 04, 2016 | $24.82 | $25.04 | $24.60 | $24.75 | 1 479 900 |
| Feb 03, 2016 | $24.94 | $25.12 | $24.56 | $24.71 | 983 600 |
| Feb 02, 2016 | $24.93 | $25.25 | $24.50 | $24.67 | 897 300 |
| Feb 01, 2016 | $25.15 | $25.49 | $24.75 | $24.93 | 822 600 |
| Jan 29, 2016 | $25.26 | $25.52 | $24.99 | $25.23 | 1 068 500 |
| Jan 28, 2016 | $25.43 | $25.70 | $24.89 | $24.91 | 689 100 |
| Jan 27, 2016 | $25.23 | $25.47 | $24.83 | $25.08 | 964 300 |
| Jan 26, 2016 | $24.71 | $25.39 | $24.66 | $25.20 | 519 100 |
| Jan 25, 2016 | $24.81 | $25.06 | $24.58 | $24.52 | 857 300 |
| Jan 22, 2016 | $24.02 | $24.84 | $23.88 | $24.65 | 686 500 |
| Jan 21, 2016 | $23.86 | $24.29 | $23.28 | $23.64 | 694 800 |
| Jan 20, 2016 | $24.20 | $24.31 | $22.96 | $23.57 | 1 052 400 |
| Jan 19, 2016 | $24.32 | $24.50 | $24.03 | $24.25 | 1 026 100 |
| Jan 15, 2016 | $24.20 | $24.76 | $23.94 | $23.96 | 786 800 |
| Jan 14, 2016 | $24.80 | $24.96 | $24.34 | $24.50 | 920 400 |
| Jan 13, 2016 | $24.89 | $25.28 | $24.58 | $24.55 | 1 010 300 |
| Jan 12, 2016 | $25.65 | $25.65 | $24.64 | $24.71 | 1 577 600 |
| Jan 11, 2016 | $25.45 | $25.82 | $25.38 | $25.32 | 767 900 |
| Jan 08, 2016 | $26.51 | $26.65 | $25.68 | $25.53 | 1 011 700 |
| Jan 07, 2016 | $26.66 | $26.78 | $26.44 | $26.28 | 784 100 |
| Jan 06, 2016 | $27.13 | $27.38 | $26.93 | $26.90 | 799 700 |
