Hudson Pacific Properties, Inc. (FRA:HP91)
Germany · Delayed Price · Currency is EUR 4.720
-0.480 (-9.23%)
At close: Mar 27, 2026
FRA:HP91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 4.72 | 4.72 | 4.72 | -9.23% | - |
| Mar 26, 2026 | 4.94 | 5.35 | 4.94 | 5.20 | 5.20 | 7.88% | - |
| Mar 25, 2026 | 4.94 | 4.94 | 4.62 | 4.82 | 4.82 | -0.82% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Mar 23, 2026 | 4.84 | 5.00 | 4.84 | 4.94 | 4.94 | 3.78% | - |
| Mar 20, 2026 | 4.96 | 5.15 | 4.76 | 4.76 | 4.76 | -6.67% | - |
| Mar 19, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Mar 18, 2026 | 5.35 | 5.35 | 5.00 | 5.15 | 5.15 | -0.96% | - |
| Mar 17, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 16, 2026 | 5.70 | 5.85 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Mar 13, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 3.74% | 9 |
| Mar 12, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| Mar 11, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Mar 10, 2026 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Mar 9, 2026 | 5.90 | 5.90 | 5.45 | 5.75 | 5.75 | -2.54% | - |
| Mar 6, 2026 | 6.65 | 6.65 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Mar 5, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 4, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 133 |
| Mar 3, 2026 | 6.30 | 6.55 | 6.15 | 6.40 | 6.40 | 0.79% | - |
| Mar 2, 2026 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | 6.72% | 135 |
| Feb 27, 2026 | 6.45 | 6.45 | 5.95 | 5.95 | 5.95 | -8.46% | - |
| Feb 26, 2026 | 5.30 | 6.55 | 5.30 | 6.50 | 6.50 | 23.81% | 1,150 |
| Feb 25, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 24, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.00% | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -1.83% | - |
| Feb 19, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | - |
| Feb 18, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | -4.50% | - |
| Feb 16, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | - |
| Feb 13, 2026 | 4.70 | 5.50 | 4.70 | 5.50 | 5.50 | 8.91% | - |
| Feb 12, 2026 | 5.35 | 5.35 | 4.70 | 5.05 | 5.05 | -4.72% | - |
| Feb 11, 2026 | 6.20 | 6.20 | 5.30 | 5.30 | 5.30 | -13.11% | - |
| Feb 10, 2026 | 6.45 | 6.60 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Feb 9, 2026 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Feb 6, 2026 | 6.60 | 6.85 | 6.50 | 6.85 | 6.85 | 3.79% | - |
| Feb 5, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Feb 4, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Feb 3, 2026 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | - |
| Feb 2, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Jan 30, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jan 29, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 7 |
| Jan 28, 2026 | 7.45 | 7.50 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jan 27, 2026 | 7.60 | 7.60 | 7.30 | 7.35 | 7.35 | -2.00% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Jan 23, 2026 | 8.05 | 8.05 | 7.80 | 7.95 | 7.95 | -0.62% | - |
| Jan 22, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | - |
| Jan 20, 2026 | 8.40 | 8.40 | 7.80 | 7.90 | 7.90 | -5.95% | 1 |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |