Skip to main content

Hudson Pacific Properties (NY: HPP )

5.470 -0.100 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.520 5.700 5.345 5.470 2,478,191 -0.10(-1.80%)
Jul 16, 2024 5.570 5.630 5.450 5.570 2,254,922 +0.08(+1.46%)
Jul 15, 2024 5.510 5.580 5.400 5.490 1,918,264 +0.07(+1.29%)
Jul 12, 2024 5.390 5.520 5.325 5.420 1,581,149 +0.09(+1.69%)
Jul 11, 2024 4.990 5.390 4.920 5.330 2,754,187 +0.56(+11.74%)
Jul 10, 2024 4.960 4.980 4.480 4.770 5,538,639 -0.38(-7.38%)
Jul 09, 2024 5.010 5.160 4.975 5.150 1,677,104 +0.13(+2.59%)
Jul 08, 2024 4.950 5.080 4.925 5.020 1,876,026 +0.13(+2.66%)
Jul 05, 2024 5.040 5.075 4.800 4.890 1,724,031 -0.17(-3.36%)
Jul 03, 2024 4.970 5.120 4.950 5.060 1,319,996 +0.13(+2.64%)
Jul 02, 2024 4.730 4.950 4.690 4.930 2,068,810 +0.23(+4.89%)
Jul 01, 2024 4.860 4.900 4.630 4.700 2,272,240 -0.11(-2.29%)
Jun 28, 2024 4.830 4.890 4.680 4.810 4,044,546 +0.01(+0.21%)
Jun 27, 2024 4.750 4.840 4.680 4.800 1,909,863 +0.07(+1.48%)
Jun 26, 2024 4.650 4.830 4.650 4.730 2,727,939 +0.01(+0.21%)
Jun 25, 2024 4.930 4.930 4.715 4.720 1,227,717 -0.20(-4.07%)
Jun 24, 2024 4.930 5.000 4.870 4.920 976,128 +0.03(+0.61%)
Jun 21, 2024 4.860 4.940 4.810 4.890 3,803,242 +0.01(+0.20%)
Jun 20, 2024 4.840 5.000 4.790 4.880 1,209,960 +0.03(+0.62%)
Jun 18, 2024 4.870 4.945 4.830 4.850 1,246,638 -0.01(-0.21%)
Jun 17, 2024 4.850 4.880 4.730 4.860 1,454,138 -0.04(-0.82%)
Jun 14, 2024 4.692 4.900 4.672 4.900 1,915,618 +0.12(+2.48%)
Jun 13, 2024 4.761 4.860 4.633 4.781 1,207,035 +0.02(+0.42%)
Jun 12, 2024 4.920 5.454 4.707 4.761 4,055,237 +0.14(+3.00%)
Jun 11, 2024 4.603 4.732 4.583 4.623 1,427,620 -0.06(-1.27%)
Jun 10, 2024 4.662 4.722 4.544 4.682 1,775,746 -0.09(-1.87%)
Jun 07, 2024 4.662 4.806 4.643 4.771 1,817,002 -0.03(-0.62%)
Jun 06, 2024 4.662 4.821 4.638 4.801 1,390,573 +0.09(+1.89%)
Jun 05, 2024 4.732 4.806 4.623 4.712 1,810,566 -0.02(-0.42%)
Jun 04, 2024 4.702 4.899 4.697 4.732 1,495,670 -0.01(-0.21%)
Jun 03, 2024 4.860 4.959 4.712 4.742 1,658,651 -0.12(-2.44%)
May 31, 2024 4.771 4.910 4.712 4.860 2,277,712 +0.19(+4.03%)
May 30, 2024 4.514 4.672 4.514 4.672 2,269,206 +0.25(+5.59%)
May 29, 2024 4.336 4.435 4.222 4.425 3,884,009 -0.02(-0.45%)
May 28, 2024 4.662 4.702 4.435 4.445 2,642,505 -0.21(-4.47%)
May 24, 2024 4.860 4.910 4.623 4.653 3,236,554 -0.18(-3.69%)
May 23, 2024 5.058 5.093 4.781 4.831 2,731,350 -0.23(-4.50%)
May 22, 2024 5.147 5.227 5.058 5.058 1,478,523 -0.13(-2.48%)
May 21, 2024 5.128 5.276 5.093 5.187 1,745,237 +0.03(+0.58%)
May 20, 2024 5.296 5.345 5.147 5.157 1,841,214 -0.15(-2.80%)
May 17, 2024 5.543 5.543 5.207 5.306 2,365,059 -0.26(-4.63%)
May 16, 2024 5.613 5.642 5.479 5.563 1,682,932 -0.06(-1.06%)
May 15, 2024 5.939 6.009 5.593 5.623 2,222,587 -0.15(-2.57%)
May 14, 2024 5.603 5.801 5.543 5.771 2,078,542 +0.30(+5.42%)
May 13, 2024 5.464 5.692 5.464 5.474 1,335,192 +0.10(+1.84%)
May 10, 2024 5.395 5.454 5.227 5.375 1,723,727 +0.00(+0.00%)
May 09, 2024 5.088 5.390 5.088 5.375 1,541,859 +0.27(+5.23%)
May 08, 2024 5.068 5.177 5.058 5.108 1,719,335 -0.06(-1.15%)
May 07, 2024 5.425 5.435 5.167 5.167 1,895,771 -0.21(-3.87%)
May 06, 2024 5.553 5.662 5.355 5.375 1,903,243 -0.08(-1.45%)
May 03, 2024 5.652 5.900 5.395 5.454 2,973,912 +0.07(+1.29%)
May 02, 2024 5.603 5.603 5.098 5.385 5,614,991 -0.25(-4.39%)
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.