Skip to main content

Hudson Pacific Properties (NY: HPP )

5.360 -0.260 (-4.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.600 5.600 5.260 5.360 2,339,570 -0.26(-4.63%)
May 16, 2024 5.670 5.700 5.535 5.620 1,665,933 -0.06(-1.06%)
May 15, 2024 6.000 6.070 5.650 5.680 2,200,137 -0.15(-2.57%)
May 14, 2024 5.660 5.860 5.600 5.830 2,057,547 +0.30(+5.42%)
May 13, 2024 5.520 5.750 5.520 5.530 1,321,706 +0.10(+1.84%)
May 10, 2024 5.450 5.510 5.280 5.430 1,706,316 +0.00(+0.00%)
May 09, 2024 5.140 5.445 5.140 5.430 1,526,285 +0.27(+5.23%)
May 08, 2024 5.120 5.230 5.110 5.160 1,701,968 -0.06(-1.15%)
May 07, 2024 5.480 5.490 5.220 5.220 1,876,622 -0.21(-3.87%)
May 06, 2024 5.610 5.720 5.410 5.430 1,884,019 -0.08(-1.45%)
May 03, 2024 5.710 5.960 5.450 5.510 2,943,873 +0.07(+1.29%)
May 02, 2024 5.660 5.660 5.150 5.440 5,558,274 -0.25(-4.39%)
May 01, 2024 5.810 5.910 5.640 5.690 4,487,670 -0.11(-1.90%)
Apr 30, 2024 5.830 5.925 5.765 5.800 2,597,546 -0.13(-2.19%)
Apr 29, 2024 5.820 6.020 5.820 5.930 3,375,304 +0.21(+3.67%)
Apr 26, 2024 5.710 5.885 5.680 5.720 1,808,774 +0.04(+0.70%)
Apr 25, 2024 5.780 5.850 5.610 5.680 3,003,115 -0.27(-4.54%)
Apr 24, 2024 5.880 5.980 5.790 5.950 1,763,023 -0.03(-0.50%)
Apr 23, 2024 5.920 6.075 5.900 5.980 1,743,439 +0.08(+1.36%)
Apr 22, 2024 5.930 5.990 5.772 5.900 1,586,743 -0.03(-0.51%)
Apr 19, 2024 5.800 5.985 5.800 5.930 1,716,746 +0.11(+1.89%)
Apr 18, 2024 5.830 5.935 5.750 5.820 1,540,156 +0.03(+0.52%)
Apr 17, 2024 5.800 5.980 5.750 5.790 1,190,614 +0.07(+1.22%)
Apr 16, 2024 5.670 5.760 5.520 5.720 2,052,465 -0.08(-1.38%)
Apr 15, 2024 6.170 6.220 5.760 5.800 2,053,783 -0.32(-5.23%)
Apr 12, 2024 6.270 6.325 6.105 6.120 2,058,490 -0.21(-3.32%)
Apr 11, 2024 6.070 6.350 6.050 6.330 1,746,467 +0.28(+4.63%)
Apr 10, 2024 6.280 6.350 5.900 6.050 4,459,051 -0.64(-9.57%)
Apr 09, 2024 6.460 6.690 6.450 6.690 2,155,874 +0.24(+3.72%)
Apr 08, 2024 6.350 6.530 6.295 6.450 1,681,215 +0.17(+2.71%)
Apr 05, 2024 6.140 6.310 6.120 6.280 1,978,261 +0.06(+0.96%)
Apr 04, 2024 6.530 6.600 6.165 6.220 1,613,568 -0.15(-2.35%)
Apr 03, 2024 6.100 6.495 6.090 6.370 1,752,318 +0.18(+2.91%)
Apr 02, 2024 6.210 6.260 6.080 6.190 1,779,950 -0.16(-2.52%)
Apr 01, 2024 6.480 6.480 6.290 6.350 2,207,863 -0.10(-1.55%)
Mar 28, 2024 6.440 6.425 6.425 6.450 1,724,401 +0.06(+0.94%)
Mar 27, 2024 6.230 6.455 6.170 6.390 2,378,362 +0.28(+4.58%)
Mar 26, 2024 6.420 6.430 6.110 6.110 1,308,202 -0.19(-3.02%)
Mar 25, 2024 6.380 6.495 6.300 6.300 1,622,795 -0.05(-0.79%)
Mar 22, 2024 6.820 6.820 6.340 6.350 1,077,960 -0.43(-6.34%)
Mar 21, 2024 6.630 6.820 6.580 6.780 2,188,407 +0.24(+3.67%)
Mar 20, 2024 6.180 6.600 6.120 6.540 2,145,367 +0.29(+4.64%)
Mar 19, 2024 6.310 6.420 6.190 6.250 1,999,740 -0.18(-2.80%)
Mar 18, 2024 6.480 6.530 6.370 6.430 1,978,145 +0.05(+0.78%)
Mar 15, 2024 6.200 6.405 6.180 6.380 3,087,641 +0.11(+1.75%)
Mar 14, 2024 6.558 6.587 6.181 6.270 1,957,512 -0.36(-5.39%)
Mar 13, 2024 6.508 6.726 6.508 6.627 1,453,051 +0.10(+1.52%)
Mar 12, 2024 6.587 6.687 6.429 6.528 1,732,345 -0.10(-1.50%)
Mar 11, 2024 6.776 6.905 6.597 6.627 1,265,032 -0.17(-2.48%)
Mar 08, 2024 6.865 7.143 6.746 6.796 2,636,767 +0.17(+2.54%)
Mar 07, 2024 6.697 6.835 6.384 6.627 3,586,000 +0.04(+0.60%)
Mar 06, 2024 6.657 6.657 6.364 6.587 2,598,478 +0.05(+0.76%)
Mar 05, 2024 6.478 6.667 6.399 6.538 1,384,378 -0.05(-0.75%)
Mar 04, 2024 6.151 6.602 6.101 6.587 2,441,234 +0.39(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.