Skip to main content

Hudson Pacific Properties (NY: HPP )

4.880 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.44 17.55 17.26 17.33 2,035,393 -0.24(-1.39%)
May 27, 2022 17.41 17.67 17.41 17.57 2,087,216 +0.19(+1.10%)
May 26, 2022 17.54 17.66 17.35 17.38 2,543,136 +0.05(+0.30%)
May 25, 2022 17.31 17.54 17.18 17.33 2,905,080 +0.01(+0.05%)
May 24, 2022 17.58 17.62 16.83 17.32 2,483,285 -0.28(-1.58%)
May 23, 2022 17.50 17.70 17.17 17.60 2,524,485 +0.36(+2.07%)
May 20, 2022 17.46 17.63 16.92 17.24 3,388,111 -0.01(-0.05%)
May 19, 2022 17.46 17.78 17.17 17.25 4,337,372 -0.37(-2.12%)
May 18, 2022 18.10 18.22 17.53 17.62 3,719,683 -0.48(-2.64%)
May 17, 2022 17.96 18.35 17.82 18.10 2,273,408 +0.32(+1.81%)
May 16, 2022 17.94 18.16 17.70 17.78 2,656,133 -0.24(-1.35%)
May 13, 2022 18.06 18.10 17.69 18.02 1,992,577 +0.16(+0.88%)
May 12, 2022 17.63 18.12 17.54 17.87 2,468,069 +0.22(+1.23%)
May 11, 2022 17.96 18.43 17.61 17.65 2,638,906 -0.30(-1.70%)
May 10, 2022 18.63 18.79 17.66 17.96 1,999,000 -0.52(-2.83%)
May 09, 2022 19.17 19.17 18.39 18.48 2,982,017 -0.79(-4.11%)
May 06, 2022 19.41 19.63 19.09 19.27 2,085,722 -0.34(-1.73%)
May 05, 2022 20.17 20.30 19.37 19.61 1,427,814 -0.73(-3.59%)
May 04, 2022 19.96 20.43 19.70 20.34 1,537,567 +0.28(+1.39%)
May 03, 2022 19.74 20.18 19.54 20.06 1,959,353 +0.32(+1.63%)
May 02, 2022 20.31 20.51 19.58 19.74 3,066,143 -0.52(-2.58%)
Apr 29, 2022 21.14 21.16 20.18 20.26 3,185,518 -0.97(-4.59%)
Apr 28, 2022 21.58 21.71 20.84 21.24 3,179,696 -0.33(-1.53%)
Apr 27, 2022 22.05 22.05 21.46 21.57 1,673,313 -0.45(-2.05%)
Apr 26, 2022 22.10 22.37 21.99 22.02 1,535,499 -0.29(-1.29%)
Apr 25, 2022 21.85 22.35 21.64 22.31 1,873,997 +0.37(+1.71%)
Apr 22, 2022 22.20 22.30 21.92 21.93 1,420,791 -0.28(-1.25%)
Apr 21, 2022 22.77 22.77 22.15 22.21 923,261 -0.15(-0.66%)
Apr 20, 2022 22.48 22.61 22.21 22.36 1,872,159 +0.02(+0.08%)
Apr 19, 2022 22.19 22.41 22.09 22.34 1,648,277 +0.30(+1.34%)
Apr 18, 2022 22.24 22.41 21.91 22.05 1,096,408 -0.14(-0.63%)
Apr 14, 2022 22.34 22.66 22.17 22.18 861,903 -0.17(-0.78%)
Apr 13, 2022 22.31 22.48 22.05 22.36 894,797 +0.18(+0.82%)
Apr 12, 2022 22.28 22.44 21.96 22.18 1,734,633 +0.04(+0.20%)
Apr 11, 2022 22.01 22.48 21.93 22.13 1,230,025 -0.04(-0.20%)
Apr 08, 2022 22.38 22.54 22.16 22.18 928,545 -0.25(-1.13%)
Apr 07, 2022 22.86 22.88 22.08 22.43 1,830,089 -0.56(-2.42%)
Apr 06, 2022 22.93 23.24 22.92 22.99 1,084,591 -0.16(-0.68%)
Apr 05, 2022 23.72 24.03 23.10 23.14 962,206 -0.69(-2.89%)
Apr 04, 2022 24.34 24.36 23.74 23.83 1,213,075 -0.54(-2.21%)
Apr 01, 2022 24.40 24.43 24.04 24.37 1,359,843 +0.22(+0.90%)
Mar 31, 2022 24.60 24.74 24.14 24.15 1,720,675 -0.44(-1.77%)
Mar 30, 2022 24.81 24.94 24.44 24.59 1,018,022 -0.25(-1.02%)
Mar 29, 2022 24.01 24.86 23.84 24.84 1,833,596 +0.90(+3.74%)
Mar 28, 2022 24.03 24.08 23.74 23.94 1,165,068 -0.08(-0.33%)
Mar 25, 2022 23.65 24.02 23.48 24.02 2,755,889 +0.46(+1.96%)
Mar 24, 2022 23.30 23.68 23.14 23.56 2,030,503 +0.30(+1.27%)
Mar 23, 2022 23.64 23.64 23.21 23.26 1,266,845 -0.33(-1.40%)
Mar 22, 2022 23.57 23.89 23.48 23.59 939,509 +0.17(+0.74%)
Mar 21, 2022 23.41 23.63 23.31 23.42 670,783 +0.04(+0.19%)
Mar 18, 2022 23.36 23.54 22.96 23.38 1,753,739 -0.09(-0.37%)
Mar 17, 2022 23.07 23.52 23.03 23.46 717,444 +0.25(+1.08%)
Mar 16, 2022 23.45 23.62 22.63 23.21 1,245,978 +0.12(+0.52%)
Mar 15, 2022 23.16 23.40 22.81 23.09 1,185,872 -0.01(-0.04%)
Mar 14, 2022 23.68 23.81 22.94 23.10 1,518,311 -0.42(-1.80%)
Mar 11, 2022 23.89 24.13 23.46 23.52 927,475 -0.09(-0.40%)
Mar 10, 2022 23.20 23.65 23.01 23.62 1,073,787 +0.06(+0.26%)
Mar 09, 2022 23.27 23.83 23.20 23.56 1,105,326 +0.62(+2.71%)
Mar 08, 2022 23.00 23.30 22.65 22.94 1,518,247 +0.07(+0.30%)
Mar 07, 2022 22.85 23.22 22.65 22.87 1,609,456 -0.07(-0.30%)
Mar 04, 2022 22.69 23.07 22.52 22.94 1,643,888 -0.16(-0.67%)
Mar 03, 2022 22.99 23.21 22.65 23.09 1,393,585 +0.24(+1.06%)
Mar 02, 2022 22.84 23.03 22.76 22.85 1,722,397 +0.24(+1.07%)
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.