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 |
| Jul 25, 2023 | $5.61 | $5.70 | $5.50 | $5.54 | 2 529 324 |
| Jul 24, 2023 | $5.54 | $5.79 | $5.54 | $5.64 | 2 283 300 |
| Jul 21, 2023 | $5.61 | $5.66 | $5.40 | $5.56 | 2 369 844 |
| Jul 20, 2023 | $5.76 | $5.76 | $5.46 | $5.55 | 5 951 228 |
| Jul 19, 2023 | $5.51 | $5.84 | $5.51 | $5.77 | 5 457 350 |
| Jul 18, 2023 | $5.14 | $5.46 | $5.12 | $5.45 | 4 549 518 |
| Jul 17, 2023 | $5.38 | $5.38 | $5.11 | $5.11 | 2 274 379 |
| Jul 14, 2023 | $5.45 | $5.47 | $5.30 | $5.32 | 3 921 249 |
| Jul 13, 2023 | $5.32 | $5.48 | $5.21 | $5.45 | 4 780 241 |
| Jul 12, 2023 | $5.36 | $5.55 | $5.28 | $5.32 | 6 575 229 |
| Jul 11, 2023 | $5.07 | $5.31 | $4.97 | $5.24 | 5 934 604 |
| Jul 10, 2023 | $4.92 | $5.08 | $4.78 | $4.98 | 5 845 104 |
| Jul 07, 2023 | $4.40 | $5.21 | $4.40 | $5.02 | 8 787 028 |
| Jul 06, 2023 | $4.38 | $4.42 | $4.15 | $4.40 | 4 025 958 |
| Jul 05, 2023 | $4.52 | $4.67 | $4.35 | $4.46 | 3 813 754 |
| Jul 03, 2023 | $4.21 | $4.54 | $4.21 | $4.53 | 3 439 211 |
| Jun 30, 2023 | $4.46 | $4.50 | $4.05 | $4.22 | 8 507 495 |
| Jun 29, 2023 | $4.31 | $4.63 | $4.29 | $4.40 | 8 762 792 |
| Jun 28, 2023 | $4.64 | $4.64 | $4.19 | $4.32 | 7 963 539 |
| Jun 27, 2023 | $4.57 | $4.87 | $4.41 | $4.64 | 8 657 195 |
| Jun 26, 2023 | $4.11 | $4.66 | $4.08 | $4.57 | 8 093 439 |
| Jun 23, 2023 | $4.33 | $4.42 | $4.05 | $4.08 | 9 227 802 |
| Jun 22, 2023 | $4.69 | $4.70 | $4.37 | $4.41 | 5 775 413 |
| Jun 21, 2023 | $4.80 | $4.91 | $4.57 | $4.75 | 4 549 396 |
| Jun 20, 2023 | $4.76 | $4.88 | $4.58 | $4.82 | 4 590 926 |
