Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
3.220
-0.010 (-0.31%)
Nov 21, 2024, 9:30 AM EST - Market open

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.293.323.163.233.23-3.00%2,969,988
Nov 19, 20243.323.373.253.333.33-1.19%3,364,467
Nov 18, 20243.673.703.343.373.37-8.42%4,667,885
Nov 15, 20243.933.933.663.683.68-7.30%4,272,919
Nov 14, 20244.234.263.933.973.97-5.70%3,706,280
Nov 13, 20244.104.514.104.214.214.21%4,958,135
Nov 12, 20244.324.424.044.044.04-9.01%4,598,021
Nov 11, 20244.624.664.424.444.44-2.63%1,578,267
Nov 8, 20244.624.664.554.564.56-0.87%1,634,614
Nov 7, 20244.574.634.454.604.601.77%1,787,556
Nov 6, 20244.564.674.374.524.522.49%2,477,427
Nov 5, 20244.204.434.194.414.413.76%1,314,621
Nov 4, 20244.114.434.114.254.253.41%1,759,661
Nov 1, 20244.364.464.114.114.11-4.86%1,724,146
Oct 31, 20244.334.504.314.324.320.23%2,539,483
Oct 30, 20244.234.444.224.314.311.65%1,975,603
Oct 29, 20244.294.404.204.244.24-2.08%3,542,609
Oct 28, 20244.444.584.304.334.33-1.59%2,149,228
Oct 25, 20244.694.704.374.404.40-5.38%1,533,347
Oct 24, 20244.634.694.574.654.651.09%943,372
Oct 23, 20244.694.804.564.604.60-1.92%1,157,634
Oct 22, 20244.764.954.684.694.69-1.68%1,989,980
Oct 21, 20244.955.004.764.774.77-4.22%2,139,014
Oct 18, 20244.665.024.594.984.987.56%2,728,724
Oct 17, 20244.664.684.574.634.63-0.86%2,858,707
Oct 16, 20244.634.734.524.674.671.74%2,579,206
Oct 15, 20244.504.664.454.594.592.00%2,541,858
Oct 14, 20244.354.624.334.504.503.69%1,949,515
Oct 11, 20244.374.414.334.344.34-0.23%1,679,816
Oct 10, 20244.404.484.324.354.35-2.90%1,578,387
Oct 9, 20244.434.504.384.484.480.90%1,818,598
Oct 8, 20244.584.654.404.444.44-3.06%2,714,995
Oct 7, 20244.654.674.544.584.58-2.14%2,913,719
Oct 4, 20244.774.834.664.684.68-0.21%1,402,298
Oct 3, 20244.504.704.444.694.693.08%2,807,202
Oct 2, 20244.674.724.514.554.55-2.78%1,205,026
Oct 1, 20244.724.804.644.684.68-2.09%1,828,944
Sep 30, 20244.684.904.664.784.781.92%2,794,355
Sep 27, 20244.924.924.664.694.69-1.68%2,224,660
Sep 26, 20244.814.864.654.774.771.92%1,993,136
Sep 25, 20244.854.884.594.684.68-4.10%3,012,892
Sep 24, 20244.975.014.864.884.88-2.40%3,138,980
Sep 23, 20245.115.174.985.005.00-2.15%2,501,880
Sep 20, 20245.195.295.075.115.11-3.40%5,484,571
Sep 19, 20245.425.545.225.295.290.76%1,836,613
Sep 18, 20245.105.565.055.255.253.55%2,085,218
Sep 17, 20245.165.285.075.075.07-0.20%1,452,230
Sep 16, 20244.975.114.855.085.082.42%1,684,733
Sep 13, 20244.975.174.844.964.962.27%2,926,810
Sep 12, 20244.794.944.684.854.851.04%2,430,781
Sep 11, 20244.464.804.464.804.806.19%1,838,280
Sep 10, 20244.604.684.394.524.52-5.04%3,697,016
Sep 9, 20244.844.934.764.764.76-2.06%1,827,583
Sep 6, 20245.005.074.844.864.86-2.61%1,306,104
Sep 5, 20245.115.114.924.994.99-1.58%2,199,393
Sep 4, 20245.005.204.985.075.071.00%1,597,833
Sep 3, 20245.095.214.865.025.02-2.52%2,029,887
Aug 30, 20245.255.285.055.155.15-0.58%1,935,397
Aug 29, 20245.325.375.175.185.18-2.45%2,521,148
Aug 28, 20245.475.565.315.315.31-2.93%1,854,644
Aug 27, 20245.505.515.385.475.47-2.32%1,263,625
Aug 26, 20245.635.695.555.605.600.90%1,635,894
Aug 23, 20245.165.635.135.555.558.19%3,158,806
Aug 22, 20245.215.265.055.135.13-1.35%1,453,750
Aug 21, 20245.055.215.005.205.204.00%1,263,806
Aug 20, 20245.225.335.005.005.00-4.21%2,230,644
Aug 19, 20245.065.224.935.225.224.40%1,523,674
Aug 16, 20244.725.004.695.005.006.61%4,572,995
Aug 15, 20244.664.924.664.694.692.85%4,564,132
Aug 14, 20244.474.624.434.564.56-0.87%4,403,882
Aug 13, 20244.424.674.404.604.604.55%1,761,271
Aug 12, 20244.654.674.374.404.40-5.98%3,041,771
Aug 9, 20244.754.834.634.684.68-0.64%1,824,112
Aug 8, 20244.705.174.604.714.71-12.29%4,021,774
Aug 7, 20245.535.655.335.375.37-1.83%2,037,954
Aug 6, 20245.315.605.245.475.473.21%1,849,239
Aug 5, 20245.205.465.095.305.30-4.85%2,085,765
Aug 2, 20245.635.665.455.575.57-4.13%2,567,963
Aug 1, 20246.086.095.765.815.81-3.01%2,773,256
Jul 31, 20246.006.295.935.995.99-0.33%2,446,469
Jul 30, 20245.726.025.616.016.016.18%2,423,157
Jul 29, 20245.795.795.615.665.66-1.39%1,311,323
Jul 26, 20245.455.775.385.745.747.89%1,741,803
Jul 25, 20245.335.435.225.325.320.38%2,153,112
Jul 24, 20245.495.585.295.305.30-4.16%2,691,286
Jul 23, 20245.405.695.395.535.531.65%2,689,335
Jul 22, 20245.375.465.305.445.441.87%1,566,251
Jul 19, 20245.395.505.275.345.34-0.93%1,971,761
Jul 18, 20245.475.715.295.395.39-1.46%3,099,082
Jul 17, 20245.525.705.355.475.47-1.80%2,478,191
Jul 16, 20245.575.635.455.575.571.46%2,254,922
Jul 15, 20245.515.585.405.495.491.29%1,918,264
Jul 12, 20245.395.525.335.425.421.69%1,581,149
Jul 11, 20244.995.394.925.335.3311.74%2,754,189
Jul 10, 20244.964.984.484.774.77-7.38%5,538,635
Jul 9, 20245.015.164.985.155.152.59%1,677,104
Jul 8, 20244.955.084.935.025.022.66%1,876,026
Jul 5, 20245.045.084.804.894.89-3.36%1,724,031
Jul 3, 20244.975.124.955.065.062.64%1,319,996
Jul 2, 20244.734.954.694.934.934.89%2,068,810