Hudson Pacific Properties, Inc. (FRA:HP91)
Germany · Delayed Price · Currency is EUR 12.20
-0.30 (-2.40%)
At close: Aug 26, 2026
FRA:HP91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Aug 25, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Aug 21, 2026 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | -1.61% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Aug 19, 2026 | 11.90 | 12.50 | 11.90 | 12.20 | 12.20 | 5.17% | - |
| Aug 18, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | - |
| Aug 14, 2026 | 12.50 | 12.50 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Aug 13, 2026 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | - |
| Aug 12, 2026 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 8.85% | - |
| Aug 11, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Aug 10, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -5.69% | - |
| Aug 7, 2026 | 11.60 | 12.70 | 11.60 | 12.30 | 12.30 | 6.03% | - |
| Aug 6, 2026 | 12.90 | 12.90 | 11.50 | 11.60 | 11.60 | -9.38% | - |
| Aug 5, 2026 | 12.10 | 12.90 | 12.10 | 12.80 | 12.80 | 6.67% | - |
| Aug 4, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -2.44% | - |
| Aug 3, 2026 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 5.13% | - |
| Jul 31, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jul 30, 2026 | 12.20 | 12.20 | 11.50 | 12.00 | 12.00 | -1.64% | - |
| Jul 29, 2026 | 12.30 | 12.60 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 28, 2026 | 12.80 | 12.80 | 11.90 | 12.10 | 12.10 | -5.47% | - |
| Jul 27, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Jul 24, 2026 | 13.00 | 13.40 | 12.70 | 13.30 | 13.30 | 3.91% | - |
| Jul 23, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 3.23% | - |
| Jul 22, 2026 | 12.70 | 12.70 | 12.20 | 12.40 | 12.40 | -0.80% | - |
| Jul 21, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jul 20, 2026 | 13.60 | 13.60 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| Jul 17, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jul 16, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | - |
| Jul 15, 2026 | 13.60 | 14.00 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 14, 2026 | 13.50 | 13.60 | 13.00 | 13.60 | 13.60 | 3.03% | - |
| Jul 13, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 9, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 8, 2026 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Jul 7, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 6, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Jul 3, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | - |
| Jul 2, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 5.04% | - |
| Jul 1, 2026 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 5.30% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | - | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Jun 26, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 5.65% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.00 | 12.40 | 12.40 | 0.81% | - |
| Jun 24, 2026 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | - | - |
| Jun 23, 2026 | 12.60 | 12.60 | 12.00 | 12.30 | 12.30 | -2.38% | - |
| Jun 22, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Jun 19, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | - |
| Jun 18, 2026 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 9.65% | - |