Hudson Pacific Properties (NY: HPP )

4.810 +0.140 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.970 5.510 4.755 4.810 4,014,275 +0.14(+3.00%)
Jun 11, 2024 4.650 4.780 4.630 4.670 1,413,200 -0.06(-1.27%)
Jun 10, 2024 4.710 4.770 4.590 4.730 1,757,810 -0.09(-1.87%)
Jun 07, 2024 4.710 4.855 4.690 4.820 1,798,649 -0.03(-0.62%)
Jun 06, 2024 4.710 4.870 4.685 4.850 1,376,527 +0.09(+1.89%)
Jun 05, 2024 4.780 4.855 4.670 4.760 1,792,278 -0.02(-0.42%)
Jun 04, 2024 4.750 4.949 4.745 4.780 1,480,563 -0.01(-0.21%)
Jun 03, 2024 4.910 5.010 4.760 4.790 1,641,897 -0.12(-2.44%)
May 31, 2024 4.820 4.960 4.760 4.910 2,254,705 +0.19(+4.03%)
May 30, 2024 4.560 4.720 4.560 4.720 2,246,285 +0.25(+5.59%)
May 29, 2024 4.380 4.480 4.265 4.470 3,844,777 -0.02(-0.45%)
May 28, 2024 4.710 4.750 4.480 4.490 2,615,813 -0.21(-4.47%)
May 24, 2024 4.910 4.960 4.670 4.700 3,203,862 -0.18(-3.69%)
May 23, 2024 5.110 5.145 4.830 4.880 2,703,761 -0.23(-4.50%)
May 22, 2024 5.200 5.280 5.110 5.110 1,463,589 -0.13(-2.48%)
May 21, 2024 5.180 5.330 5.145 5.240 1,727,609 +0.03(+0.58%)
May 20, 2024 5.350 5.400 5.200 5.210 1,822,616 -0.15(-2.80%)
May 17, 2024 5.600 5.600 5.260 5.360 2,341,170 -0.26(-4.63%)
May 16, 2024 5.670 5.700 5.535 5.620 1,665,933 -0.06(-1.06%)
May 15, 2024 6.000 6.070 5.650 5.680 2,200,137 -0.15(-2.57%)
May 14, 2024 5.660 5.860 5.600 5.830 2,057,547 +0.30(+5.42%)
May 13, 2024 5.520 5.750 5.520 5.530 1,321,706 +0.10(+1.84%)
May 10, 2024 5.450 5.510 5.280 5.430 1,706,316 +0.00(+0.00%)
May 09, 2024 5.140 5.445 5.140 5.430 1,526,285 +0.27(+5.23%)
May 08, 2024 5.120 5.230 5.110 5.160 1,701,968 -0.06(-1.15%)
May 07, 2024 5.480 5.490 5.220 5.220 1,876,622 -0.21(-3.87%)
May 06, 2024 5.610 5.720 5.410 5.430 1,884,019 -0.08(-1.45%)
May 03, 2024 5.710 5.960 5.450 5.510 2,943,873 +0.07(+1.29%)
May 02, 2024 5.660 5.660 5.150 5.440 5,558,274 -0.25(-4.39%)
May 01, 2024 5.810 5.910 5.640 5.690 4,487,670 -0.11(-1.90%)
Apr 30, 2024 5.830 5.925 5.765 5.800 2,597,546 -0.13(-2.19%)
Apr 29, 2024 5.820 6.020 5.820 5.930 3,375,304 +0.21(+3.67%)
Apr 26, 2024 5.710 5.885 5.680 5.720 1,808,774 +0.04(+0.70%)
Apr 25, 2024 5.780 5.850 5.610 5.680 3,003,115 -0.27(-4.54%)
Apr 24, 2024 5.880 5.980 5.790 5.950 1,763,023 -0.03(-0.50%)
Apr 23, 2024 5.920 6.075 5.900 5.980 1,743,439 +0.08(+1.36%)
Apr 22, 2024 5.930 5.990 5.772 5.900 1,586,743 -0.03(-0.51%)
Apr 19, 2024 5.800 5.985 5.800 5.930 1,716,746 +0.11(+1.89%)
Apr 18, 2024 5.830 5.935 5.750 5.820 1,540,156 +0.03(+0.52%)
Apr 17, 2024 5.800 5.980 5.750 5.790 1,190,614 +0.07(+1.22%)
Apr 16, 2024 5.670 5.760 5.520 5.720 2,052,465 -0.08(-1.38%)
Apr 15, 2024 6.170 6.220 5.760 5.800 2,053,783 -0.32(-5.23%)
Apr 12, 2024 6.270 6.325 6.105 6.120 2,058,490 -0.21(-3.32%)
Apr 11, 2024 6.070 6.350 6.050 6.330 1,746,467 +0.28(+4.63%)
Apr 10, 2024 6.280 6.350 5.900 6.050 4,459,051 -0.64(-9.57%)
Apr 09, 2024 6.460 6.690 6.450 6.690 2,155,874 +0.24(+3.72%)
Apr 08, 2024 6.350 6.530 6.295 6.450 1,681,215 +0.17(+2.71%)
Apr 05, 2024 6.140 6.310 6.120 6.280 1,978,261 +0.06(+0.96%)
Apr 04, 2024 6.530 6.600 6.165 6.220 1,613,568 -0.15(-2.35%)
Apr 03, 2024 6.100 6.495 6.090 6.370 1,752,318 +0.18(+2.91%)
Apr 02, 2024 6.210 6.260 6.080 6.190 1,779,950 -0.16(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.