Skip to main content

Hudson Pacific Properties (NY: HPP )

7.610 -0.080 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 7.600 7.730 7.440 7.610 3,260,377 -0.08(-1.04%)
Dec 07, 2023 7.190 7.760 7.165 7.690 5,073,952 +0.44(+6.07%)
Dec 06, 2023 7.280 7.635 7.230 7.250 3,973,581 +0.08(+1.12%)
Dec 05, 2023 7.160 7.210 7.021 7.170 4,181,706 -0.02(-0.28%)
Dec 04, 2023 6.700 7.190 6.600 7.190 4,868,021 +0.48(+7.15%)
Dec 01, 2023 5.870 6.730 5.810 6.710 5,940,173 +0.84(+14.31%)
Nov 30, 2023 6.010 6.170 5.810 5.870 3,649,216 -0.04(-0.68%)
Nov 29, 2023 5.830 6.185 5.810 5.910 3,272,168 +0.16(+2.78%)
Nov 28, 2023 5.350 5.770 5.180 5.750 3,888,298 +0.44(+8.29%)
Nov 27, 2023 5.240 5.405 5.070 5.310 2,024,733 +0.01(+0.19%)
Nov 24, 2023 5.280 5.320 5.150 5.300 935,663 +0.02(+0.38%)
Nov 22, 2023 5.300 5.400 5.180 5.280 1,440,819 +0.08(+1.54%)
Nov 21, 2023 5.380 5.380 5.180 5.200 2,080,254 -0.26(-4.76%)
Nov 20, 2023 5.480 5.530 5.380 5.460 1,859,713 -0.03(-0.55%)
Nov 17, 2023 5.480 5.540 5.380 5.490 1,828,262 +0.08(+1.48%)
Nov 16, 2023 5.700 5.740 5.380 5.410 2,862,563 -0.33(-5.75%)
Nov 15, 2023 5.620 5.947 5.620 5.740 3,636,767 +0.07(+1.23%)
Nov 14, 2023 5.380 5.820 5.380 5.670 5,231,607 +0.70(+14.08%)
Nov 13, 2023 5.040 5.185 4.865 4.970 4,682,205 -0.30(-5.69%)
Nov 10, 2023 5.440 5.490 5.130 5.270 3,831,096 -0.11(-2.04%)
Nov 09, 2023 5.270 5.790 5.205 5.380 10,179,022 +0.17(+3.26%)
Nov 08, 2023 5.140 5.290 5.000 5.210 3,492,238 +0.09(+1.76%)
Nov 07, 2023 5.270 5.270 5.080 5.120 2,204,644 -0.19(-3.58%)
Nov 06, 2023 5.440 5.470 5.270 5.310 2,711,118 -0.15(-2.75%)
Nov 03, 2023 5.050 5.710 5.050 5.460 4,929,049 +0.62(+12.81%)
Nov 02, 2023 4.700 4.920 4.425 4.840 8,195,772 +0.35(+7.80%)
Nov 01, 2023 4.420 4.595 4.385 4.490 3,925,951 +0.03(+0.67%)
Oct 31, 2023 4.600 4.680 4.390 4.460 3,492,033 -0.09(-1.98%)
Oct 30, 2023 4.630 4.850 4.460 4.550 4,096,117 +0.02(+0.44%)
Oct 27, 2023 4.750 4.800 4.520 4.530 2,406,513 -0.17(-3.62%)
Oct 26, 2023 4.730 4.820 4.530 4.700 3,779,620 +0.01(+0.21%)
Oct 25, 2023 4.870 4.880 4.605 4.690 3,818,025 -0.25(-5.06%)
Oct 24, 2023 5.000 5.170 4.920 4.940 2,952,688 +0.04(+0.82%)
Oct 23, 2023 4.970 5.060 4.890 4.900 3,150,576 -0.14(-2.78%)
Oct 20, 2023 5.090 5.250 5.040 5.040 4,538,666 -0.07(-1.37%)
Oct 19, 2023 5.350 5.415 5.085 5.110 3,727,055 -0.34(-6.24%)
Oct 18, 2023 5.680 5.720 5.450 5.450 2,571,820 -0.37(-6.36%)
Oct 17, 2023 5.700 5.970 5.700 5.820 3,836,611 +0.00(+0.00%)
Oct 16, 2023 5.820 5.960 5.660 5.820 3,014,791 +0.12(+2.11%)
Oct 13, 2023 5.880 5.970 5.620 5.700 3,344,720 -0.12(-2.06%)
Oct 12, 2023 6.110 6.110 5.730 5.820 3,566,470 -0.33(-5.37%)
Oct 11, 2023 6.050 6.260 6.050 6.150 3,752,152 +0.19(+3.19%)
Oct 10, 2023 6.040 6.170 5.935 5.960 2,504,767 +0.00(+0.00%)
Oct 09, 2023 5.750 6.040 5.700 5.960 2,522,848 +0.09(+1.53%)
Oct 06, 2023 5.950 5.965 5.455 5.870 5,418,899 -0.17(-2.81%)
Oct 05, 2023 6.050 6.140 5.870 6.040 3,396,033 -0.03(-0.49%)
Oct 04, 2023 5.890 6.090 5.795 6.070 3,133,553 +0.22(+3.76%)
Oct 03, 2023 6.220 6.320 5.710 5.850 3,786,939 -0.39(-6.25%)
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.