Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
4.320
+0.010 (0.23%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20244.334.504.314.324.320.23%2,538,281
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%943,400
Oct 23, 20244.694.804.564.604.60-1.92%1,157,634
Oct 22, 20244.764.954.684.694.69-1.68%1,990,000
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%2,541,900
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%1,578,400
Oct 9, 20244.434.504.384.484.480.90%1,818,598
Oct 8, 20244.584.654.404.444.44-3.06%2,715,000
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, 20244.504.704.434.694.693.08%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, 20244.684.894.664.784.781.92%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%3,012,900
Sep 24, 20244.975.014.864.884.88-2.40%3,138,980
Sep 23, 20245.115.174.975.005.00-2.15%2,501,900
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%2,430,800
Sep 11, 20244.464.804.464.804.806.19%1,838,300
Sep 10, 20244.604.684.394.524.52-5.04%3,697,016
Sep 9, 20244.844.934.764.764.76-2.06%1,827,600
Sep 6, 20245.005.074.844.864.86-2.61%1,306,104
Sep 5, 20245.115.114.924.994.99-1.58%2,199,400
Sep 4, 20245.005.204.985.075.071.00%1,599,006
Sep 3, 20245.095.214.865.025.02-2.52%2,029,900
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%1,635,900
Aug 23, 20245.165.635.125.555.558.19%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%1,523,700
Aug 16, 20244.725.004.695.005.006.61%4,573,000
Aug 15, 20244.664.924.664.694.692.85%4,564,132
Aug 14, 20244.474.624.434.564.56-0.87%4,403,900
Aug 13, 20244.424.674.394.604.604.55%1,761,300
Aug 12, 20244.654.674.374.404.40-5.98%3,041,800
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%2,085,800
Aug 2, 20245.635.665.455.575.57-4.13%2,568,000
Aug 1, 20246.086.095.765.815.81-3.01%2,773,300
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%2,691,300
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, 20245.015.164.975.155.152.59%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
Jul 1, 20244.864.904.634.704.70-2.29%2,272,240
Jun 28, 20244.834.894.684.814.810.21%4,044,545
Jun 27, 20244.754.844.684.804.801.48%1,909,870
Jun 26, 20244.654.834.654.734.730.21%2,727,939
Jun 25, 20244.934.934.724.724.72-4.07%1,227,717
Jun 24, 20244.935.004.874.924.920.61%976,128
Jun 21, 20244.864.944.814.894.890.20%3,803,242
Jun 20, 20244.845.004.794.884.880.62%1,209,960
Jun 18, 20244.874.954.834.854.85-0.21%1,246,638
Jun 17, 20244.854.884.734.864.86-1.82%1,454,129
Jun 14, 20244.744.954.724.954.902.48%1,896,269
Jun 13, 20244.814.914.684.834.780.42%1,194,843
Jun 12, 20244.975.514.764.814.763.00%4,014,275
Jun 11, 20244.654.784.634.674.62-1.27%1,413,200