Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.930
+0.320 (12.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.63 | 3.06 | 2.57 | 2.93 | 2.93 | 12.26% | 42,336,143 |
| Dec 19, 2024 | 2.66 | 2.69 | 2.39 | 2.61 | 2.61 | 0.38% | 9,958,719 |
| Dec 18, 2024 | 3.15 | 3.21 | 2.51 | 2.60 | 2.60 | -16.93% | 11,031,518 |
| Dec 17, 2024 | 3.15 | 3.21 | 3.09 | 3.13 | 3.13 | -1.57% | 5,287,013 |
| Dec 16, 2024 | 3.24 | 3.28 | 3.10 | 3.18 | 3.18 | -3.34% | 4,708,241 |
| Dec 13, 2024 | 3.28 | 3.33 | 3.10 | 3.29 | 3.29 | -0.30% | 3,225,667 |
| Dec 12, 2024 | 3.17 | 3.32 | 3.07 | 3.30 | 3.30 | 4.76% | 5,424,582 |
| Dec 11, 2024 | 3.40 | 3.42 | 3.11 | 3.15 | 3.15 | -7.62% | 5,597,266 |
| Dec 10, 2024 | 3.49 | 3.70 | 3.39 | 3.41 | 3.41 | -3.12% | 3,625,264 |
| Dec 9, 2024 | 3.46 | 3.87 | 3.40 | 3.52 | 3.52 | -1.12% | 7,887,200 |
| Dec 6, 2024 | 3.65 | 3.66 | 3.38 | 3.56 | 3.56 | - | 3,224,200 |
| Dec 5, 2024 | 3.70 | 3.77 | 3.47 | 3.56 | 3.56 | -6.56% | 3,896,958 |
| Dec 4, 2024 | 3.71 | 3.84 | 3.67 | 3.81 | 3.81 | 2.97% | 1,762,980 |
| Dec 3, 2024 | 3.79 | 3.79 | 3.61 | 3.70 | 3.70 | -2.37% | 2,073,872 |
| Dec 2, 2024 | 3.87 | 3.87 | 3.71 | 3.79 | 3.79 | -1.56% | 2,502,318 |
| Nov 29, 2024 | 3.85 | 3.96 | 3.82 | 3.85 | 3.85 | - | 1,774,356 |
| Nov 27, 2024 | 3.82 | 3.90 | 3.73 | 3.85 | 3.85 | 6.35% | 3,821,399 |
| Nov 26, 2024 | 3.51 | 3.68 | 3.36 | 3.62 | 3.62 | 0.84% | 4,582,992 |
| Nov 25, 2024 | 3.44 | 3.65 | 3.42 | 3.59 | 3.59 | 8.13% | 5,887,177 |
| Nov 22, 2024 | 3.05 | 3.33 | 3.01 | 3.32 | 3.32 | 8.85% | 3,587,405 |
| Nov 21, 2024 | 3.22 | 3.24 | 3.04 | 3.05 | 3.05 | -5.57% | 3,665,751 |
| Nov 20, 2024 | 3.29 | 3.32 | 3.16 | 3.23 | 3.23 | -3.00% | 2,971,109 |
| Nov 19, 2024 | 3.32 | 3.37 | 3.25 | 3.33 | 3.33 | -1.19% | 3,364,467 |
| Nov 18, 2024 | 3.67 | 3.70 | 3.34 | 3.37 | 3.37 | -8.42% | 4,667,885 |
| Nov 15, 2024 | 3.93 | 3.93 | 3.66 | 3.68 | 3.68 | -7.30% | 4,272,919 |
| Nov 14, 2024 | 4.23 | 4.26 | 3.93 | 3.97 | 3.97 | -5.70% | 3,706,280 |
| Nov 13, 2024 | 4.10 | 4.51 | 4.10 | 4.21 | 4.21 | 4.21% | 4,958,135 |
| Nov 12, 2024 | 4.32 | 4.42 | 4.04 | 4.04 | 4.04 | -9.01% | 4,598,021 |
| Nov 11, 2024 | 4.62 | 4.66 | 4.42 | 4.44 | 4.44 | -2.63% | 1,578,267 |
| Nov 8, 2024 | 4.62 | 4.66 | 4.55 | 4.56 | 4.56 | -0.87% | 1,634,614 |
| Nov 7, 2024 | 4.57 | 4.63 | 4.45 | 4.60 | 4.60 | 1.77% | 1,787,556 |
| Nov 6, 2024 | 4.56 | 4.67 | 4.37 | 4.52 | 4.52 | 2.49% | 2,477,427 |
| Nov 5, 2024 | 4.20 | 4.43 | 4.19 | 4.41 | 4.41 | 3.76% | 1,314,621 |
| Nov 4, 2024 | 4.11 | 4.43 | 4.11 | 4.25 | 4.25 | 3.41% | 1,759,661 |
| Nov 1, 2024 | 4.36 | 4.46 | 4.11 | 4.11 | 4.11 | -4.86% | 1,724,146 |
| Oct 31, 2024 | 4.33 | 4.50 | 4.31 | 4.32 | 4.32 | 0.23% | 2,539,483 |
| Oct 30, 2024 | 4.23 | 4.44 | 4.22 | 4.31 | 4.31 | 1.65% | 1,975,603 |
| Oct 29, 2024 | 4.29 | 4.40 | 4.20 | 4.24 | 4.24 | -2.08% | 3,542,609 |
| Oct 28, 2024 | 4.44 | 4.58 | 4.30 | 4.33 | 4.33 | -1.59% | 2,149,228 |
| Oct 25, 2024 | 4.69 | 4.70 | 4.37 | 4.40 | 4.40 | -5.38% | 1,533,347 |
| Oct 24, 2024 | 4.63 | 4.69 | 4.57 | 4.65 | 4.65 | 1.09% | 943,372 |
| Oct 23, 2024 | 4.69 | 4.80 | 4.56 | 4.60 | 4.60 | -1.92% | 1,157,634 |
| Oct 22, 2024 | 4.76 | 4.95 | 4.68 | 4.69 | 4.69 | -1.68% | 1,989,980 |
| Oct 21, 2024 | 4.95 | 5.00 | 4.76 | 4.77 | 4.77 | -4.22% | 2,139,014 |
| Oct 18, 2024 | 4.66 | 5.02 | 4.59 | 4.98 | 4.98 | 7.56% | 2,728,724 |
| Oct 17, 2024 | 4.66 | 4.68 | 4.57 | 4.63 | 4.63 | -0.86% | 2,858,707 |
| Oct 16, 2024 | 4.63 | 4.73 | 4.52 | 4.67 | 4.67 | 1.74% | 2,579,206 |
| Oct 15, 2024 | 4.50 | 4.66 | 4.45 | 4.59 | 4.59 | 2.00% | 2,541,858 |
| Oct 14, 2024 | 4.35 | 4.62 | 4.33 | 4.50 | 4.50 | 3.69% | 1,949,515 |
| Oct 11, 2024 | 4.37 | 4.41 | 4.33 | 4.34 | 4.34 | -0.23% | 1,679,816 |
| Oct 10, 2024 | 4.40 | 4.48 | 4.32 | 4.35 | 4.35 | -2.90% | 1,578,387 |
| Oct 9, 2024 | 4.43 | 4.50 | 4.38 | 4.48 | 4.48 | 0.90% | 1,818,598 |
| Oct 8, 2024 | 4.58 | 4.65 | 4.40 | 4.44 | 4.44 | -3.06% | 2,714,995 |
| Oct 7, 2024 | 4.65 | 4.67 | 4.54 | 4.58 | 4.58 | -2.14% | 2,913,719 |
| Oct 4, 2024 | 4.77 | 4.83 | 4.66 | 4.68 | 4.68 | -0.21% | 1,402,298 |
| Oct 3, 2024 | 4.50 | 4.70 | 4.44 | 4.69 | 4.69 | 3.08% | 2,807,202 |
| Oct 2, 2024 | 4.67 | 4.72 | 4.51 | 4.55 | 4.55 | -2.78% | 1,205,026 |
| Oct 1, 2024 | 4.72 | 4.80 | 4.64 | 4.68 | 4.68 | -2.09% | 1,828,944 |
| Sep 30, 2024 | 4.68 | 4.90 | 4.66 | 4.78 | 4.78 | 1.92% | 2,794,355 |
| Sep 27, 2024 | 4.92 | 4.92 | 4.66 | 4.69 | 4.69 | -1.68% | 2,224,660 |
| Sep 26, 2024 | 4.81 | 4.86 | 4.65 | 4.77 | 4.77 | 1.92% | 1,993,136 |
| Sep 25, 2024 | 4.85 | 4.88 | 4.59 | 4.68 | 4.68 | -4.10% | 3,012,892 |
| Sep 24, 2024 | 4.97 | 5.01 | 4.86 | 4.88 | 4.88 | -2.40% | 3,138,980 |
| Sep 23, 2024 | 5.11 | 5.17 | 4.98 | 5.00 | 5.00 | -2.15% | 2,501,880 |
| Sep 20, 2024 | 5.19 | 5.29 | 5.07 | 5.11 | 5.11 | -3.40% | 5,484,571 |
| Sep 19, 2024 | 5.42 | 5.54 | 5.22 | 5.29 | 5.29 | 0.76% | 1,836,613 |
| Sep 18, 2024 | 5.10 | 5.56 | 5.05 | 5.25 | 5.25 | 3.55% | 2,085,218 |
| Sep 17, 2024 | 5.16 | 5.28 | 5.07 | 5.07 | 5.07 | -0.20% | 1,452,230 |
| Sep 16, 2024 | 4.97 | 5.11 | 4.85 | 5.08 | 5.08 | 2.42% | 1,684,733 |
| Sep 13, 2024 | 4.97 | 5.17 | 4.84 | 4.96 | 4.96 | 2.27% | 2,926,810 |
| Sep 12, 2024 | 4.79 | 4.94 | 4.68 | 4.85 | 4.85 | 1.04% | 2,430,781 |
| Sep 11, 2024 | 4.46 | 4.80 | 4.46 | 4.80 | 4.80 | 6.19% | 1,838,280 |
| Sep 10, 2024 | 4.60 | 4.68 | 4.39 | 4.52 | 4.52 | -5.04% | 3,697,016 |
| Sep 9, 2024 | 4.84 | 4.93 | 4.76 | 4.76 | 4.76 | -2.06% | 1,827,583 |
| Sep 6, 2024 | 5.00 | 5.07 | 4.84 | 4.86 | 4.86 | -2.61% | 1,306,104 |
| Sep 5, 2024 | 5.11 | 5.11 | 4.92 | 4.99 | 4.99 | -1.58% | 2,199,393 |
| Sep 4, 2024 | 5.00 | 5.20 | 4.98 | 5.07 | 5.07 | 1.00% | 1,597,833 |
| Sep 3, 2024 | 5.09 | 5.21 | 4.86 | 5.02 | 5.02 | -2.52% | 2,029,887 |
| Aug 30, 2024 | 5.25 | 5.28 | 5.05 | 5.15 | 5.15 | -0.58% | 1,935,397 |
| Aug 29, 2024 | 5.32 | 5.37 | 5.17 | 5.18 | 5.18 | -2.45% | 2,521,148 |
| Aug 28, 2024 | 5.47 | 5.56 | 5.31 | 5.31 | 5.31 | -2.93% | 1,854,644 |
| Aug 27, 2024 | 5.50 | 5.51 | 5.38 | 5.47 | 5.47 | -2.32% | 1,263,625 |
| Aug 26, 2024 | 5.63 | 5.69 | 5.55 | 5.60 | 5.60 | 0.90% | 1,635,894 |
| Aug 23, 2024 | 5.16 | 5.63 | 5.13 | 5.55 | 5.55 | 8.19% | 3,158,806 |
| Aug 22, 2024 | 5.21 | 5.26 | 5.05 | 5.13 | 5.13 | -1.35% | 1,453,750 |
| Aug 21, 2024 | 5.05 | 5.21 | 5.00 | 5.20 | 5.20 | 4.00% | 1,263,806 |
| Aug 20, 2024 | 5.22 | 5.33 | 5.00 | 5.00 | 5.00 | -4.21% | 2,230,644 |
| Aug 19, 2024 | 5.06 | 5.22 | 4.93 | 5.22 | 5.22 | 4.40% | 1,523,674 |
| Aug 16, 2024 | 4.72 | 5.00 | 4.69 | 5.00 | 5.00 | 6.61% | 4,572,995 |
| Aug 15, 2024 | 4.66 | 4.92 | 4.66 | 4.69 | 4.69 | 2.85% | 4,564,132 |
| Aug 14, 2024 | 4.47 | 4.62 | 4.43 | 4.56 | 4.56 | -0.87% | 4,403,882 |
| Aug 13, 2024 | 4.42 | 4.67 | 4.40 | 4.60 | 4.60 | 4.55% | 1,761,271 |
| Aug 12, 2024 | 4.65 | 4.67 | 4.37 | 4.40 | 4.40 | -5.98% | 3,041,771 |
| Aug 9, 2024 | 4.75 | 4.83 | 4.63 | 4.68 | 4.68 | -0.64% | 1,824,112 |
| Aug 8, 2024 | 4.70 | 5.17 | 4.60 | 4.71 | 4.71 | -12.29% | 4,021,774 |
| Aug 7, 2024 | 5.53 | 5.65 | 5.33 | 5.37 | 5.37 | -1.83% | 2,037,954 |
| Aug 6, 2024 | 5.31 | 5.60 | 5.24 | 5.47 | 5.47 | 3.21% | 1,849,239 |
| Aug 5, 2024 | 5.20 | 5.46 | 5.09 | 5.30 | 5.30 | -4.85% | 2,085,765 |
| Aug 2, 2024 | 5.63 | 5.66 | 5.45 | 5.57 | 5.57 | -4.13% | 2,567,963 |
| Aug 1, 2024 | 6.08 | 6.09 | 5.76 | 5.81 | 5.81 | -3.01% | 2,773,256 |