Skip to main content

Hudson Pacific Properties (NY: HPP )

4.860 -0.040 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.072 5.081 4.866 4.947 3,257,999 -0.05(-0.96%)
May 05, 2023 4.785 5.005 4.737 4.995 4,218,036 +0.33(+7.19%)
May 04, 2023 4.660 4.746 4.392 4.660 5,471,713 -0.09(-1.81%)
May 03, 2023 4.765 5.014 4.646 4.746 3,716,873 -0.02(-0.40%)
May 02, 2023 5.072 5.167 4.617 4.765 4,393,863 -0.38(-7.44%)
May 01, 2023 5.273 5.330 5.057 5.148 2,291,563 -0.17(-3.24%)
Apr 28, 2023 5.177 5.531 5.163 5.320 2,628,904 +0.11(+2.02%)
Apr 27, 2023 4.995 5.244 4.928 5.215 3,402,106 +0.21(+4.21%)
Apr 26, 2023 4.966 5.119 4.928 5.005 4,025,797 +0.04(+0.77%)
Apr 25, 2023 5.340 5.340 4.899 4.966 3,906,255 -0.44(-8.14%)
Apr 24, 2023 5.435 5.521 5.294 5.407 2,251,012 -0.03(-0.53%)
Apr 21, 2023 5.560 5.646 5.383 5.435 2,686,579 -0.14(-2.57%)
Apr 20, 2023 5.818 5.914 5.569 5.579 3,631,353 -0.35(-5.97%)
Apr 19, 2023 5.282 5.952 5.225 5.933 6,184,692 +0.57(+10.71%)
Apr 18, 2023 5.627 5.627 5.282 5.359 3,841,054 -0.29(-5.08%)
Apr 17, 2023 5.387 5.655 5.349 5.646 7,788,099 +0.25(+4.61%)
Apr 14, 2023 5.694 5.861 5.292 5.397 6,034,963 -0.29(-5.05%)
Apr 13, 2023 5.808 5.895 5.588 5.684 3,987,466 -0.12(-2.14%)
Apr 12, 2023 6.306 6.354 5.789 5.808 3,568,426 -0.36(-5.89%)
Apr 11, 2023 6.143 6.273 5.962 6.172 3,173,853 +0.08(+1.26%)
Apr 10, 2023 6.172 6.220 5.756 6.096 4,520,646 -0.13(-2.15%)
Apr 06, 2023 6.229 6.296 6.096 6.229 3,294,848 +0.04(+0.62%)
Apr 05, 2023 6.105 6.249 6.009 6.191 2,363,458 +0.04(+0.62%)
Apr 04, 2023 6.363 6.459 6.014 6.153 3,412,119 -0.15(-2.43%)
Apr 03, 2023 6.411 6.603 6.239 6.306 2,853,462 -0.06(-0.90%)
Mar 31, 2023 6.201 6.363 6.076 6.363 3,885,693 +0.20(+3.26%)
Mar 30, 2023 6.201 6.282 6.072 6.163 3,059,761 +0.10(+1.58%)
Mar 29, 2023 5.770 6.091 5.722 6.067 4,885,910 +0.44(+7.82%)
Mar 28, 2023 5.588 5.713 5.474 5.627 3,736,114 +0.00(+0.00%)
Mar 27, 2023 5.646 5.794 5.512 5.627 6,119,543 +0.14(+2.62%)
Mar 24, 2023 5.158 5.493 5.043 5.483 6,213,566 +0.24(+4.56%)
Mar 23, 2023 5.770 5.847 5.163 5.244 7,703,731 -0.53(-9.12%)
Mar 22, 2023 6.229 6.258 5.751 5.770 4,062,208 -0.50(-7.94%)
Mar 21, 2023 5.981 6.483 5.895 6.268 6,105,162 +0.25(+4.13%)
Mar 20, 2023 5.875 6.249 5.875 6.019 6,150,760 +0.11(+1.78%)
Mar 17, 2023 6.306 6.344 5.761 5.914 13,395,167 -0.50(-7.76%)
Mar 16, 2023 6.734 6.753 6.245 6.411 5,801,877 -0.47(-6.84%)
Mar 15, 2023 6.679 7.002 6.494 6.882 4,900,875 +0.03(+0.40%)
Mar 14, 2023 7.371 7.435 6.642 6.854 9,878,382 -0.30(-4.13%)
Mar 13, 2023 7.260 7.278 7.006 7.149 4,767,360 -0.20(-2.76%)
Mar 10, 2023 7.952 7.952 7.108 7.352 6,497,536 -0.65(-8.07%)
Mar 09, 2023 8.146 8.233 7.980 7.998 3,608,586 -0.22(-2.69%)
Mar 08, 2023 8.127 8.307 8.072 8.219 2,691,822 +0.08(+1.02%)
Mar 07, 2023 8.487 8.538 8.021 8.136 3,295,623 -0.38(-4.44%)
Mar 06, 2023 8.561 8.662 8.482 8.515 2,328,310 +0.05(+0.54%)
Mar 03, 2023 8.478 8.588 8.353 8.468 2,172,053 +0.05(+0.55%)
Mar 02, 2023 8.376 8.459 8.201 8.422 2,615,839 -0.03(-0.33%)
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.