Skip to main content

Hudson Pacific Properties (NY: HPP )

4.605 +0.025 (+0.55%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 4.650 4.665 4.540 4.580 2,913,709 -0.10(-2.14%)
Oct 04, 2024 4.770 4.830 4.655 4.680 1,402,298 -0.01(-0.21%)
Oct 03, 2024 4.500 4.700 4.435 4.690 2,807,202 +0.14(+3.08%)
Oct 02, 2024 4.670 4.720 4.510 4.550 1,205,020 -0.13(-2.78%)
Oct 01, 2024 4.720 4.795 4.641 4.680 1,828,944 -0.10(-2.09%)
Sep 30, 2024 4.680 4.895 4.660 4.780 2,794,355 +0.09(+1.92%)
Sep 27, 2024 4.920 4.920 4.660 4.690 2,224,660 -0.08(-1.68%)
Sep 26, 2024 4.810 4.860 4.650 4.770 1,992,636 +0.09(+1.92%)
Sep 25, 2024 4.850 4.880 4.590 4.680 3,012,892 -0.20(-4.10%)
Sep 24, 2024 4.970 5.005 4.860 4.880 3,138,880 -0.12(-2.40%)
Sep 23, 2024 5.110 5.170 4.975 5.000 2,501,880 -0.11(-2.15%)
Sep 20, 2024 5.190 5.285 5.070 5.110 5,484,572 -0.18(-3.40%)
Sep 19, 2024 5.420 5.540 5.220 5.290 1,836,613 +0.04(+0.76%)
Sep 18, 2024 5.100 5.560 5.045 5.250 2,085,118 +0.18(+3.55%)
Sep 17, 2024 5.160 5.280 5.070 5.070 1,452,230 -0.01(-0.20%)
Sep 16, 2024 4.970 5.110 4.845 5.080 1,684,733 +0.12(+2.42%)
Sep 13, 2024 4.970 5.170 4.840 4.960 2,926,810 +0.11(+2.27%)
Sep 12, 2024 4.790 4.940 4.680 4.850 2,430,781 +0.05(+1.04%)
Sep 11, 2024 4.460 4.800 4.460 4.800 1,838,270 +0.28(+6.19%)
Sep 10, 2024 4.600 4.680 4.390 4.520 3,697,000 -0.24(-5.04%)
Sep 09, 2024 4.840 4.925 4.760 4.760 1,827,582 -0.10(-2.06%)
Sep 06, 2024 5.000 5.070 4.840 4.860 1,306,104 -0.13(-2.61%)
Sep 05, 2024 5.110 5.110 4.920 4.990 2,199,393 -0.08(-1.58%)
Sep 04, 2024 5.000 5.200 4.980 5.070 1,599,006 +0.05(+1.00%)
Sep 03, 2024 5.090 5.210 4.855 5.020 2,029,588 -0.13(-2.52%)
Aug 30, 2024 5.250 5.280 5.050 5.150 1,935,397 -0.03(-0.58%)
Aug 29, 2024 5.320 5.370 5.170 5.180 2,521,147 -0.13(-2.45%)
Aug 28, 2024 5.470 5.560 5.310 5.310 1,854,644 -0.16(-2.93%)
Aug 27, 2024 5.500 5.510 5.380 5.470 1,263,625 -0.13(-2.32%)
Aug 26, 2024 5.630 5.690 5.550 5.600 1,635,893 +0.05(+0.90%)
Aug 23, 2024 5.160 5.630 5.125 5.550 3,158,806 +0.42(+8.19%)
Aug 22, 2024 5.210 5.260 5.045 5.130 1,453,740 -0.07(-1.35%)
Aug 21, 2024 5.050 5.210 5.000 5.200 1,263,784 +0.20(+4.00%)
Aug 20, 2024 5.220 5.330 5.000 5.000 2,230,635 -0.22(-4.21%)
Aug 19, 2024 5.060 5.220 4.930 5.220 1,523,500 +0.22(+4.40%)
Aug 16, 2024 4.720 5.000 4.690 5.000 4,572,996 +0.31(+6.61%)
Aug 15, 2024 4.660 4.920 4.660 4.690 4,564,082 +0.13(+2.85%)
Aug 14, 2024 4.470 4.620 4.425 4.560 4,403,740 -0.04(-0.87%)
Aug 13, 2024 4.420 4.670 4.395 4.600 1,761,271 +0.20(+4.55%)
Aug 12, 2024 4.650 4.670 4.370 4.400 3,041,771 -0.28(-5.98%)
Aug 09, 2024 4.750 4.830 4.630 4.680 1,824,112 -0.03(-0.64%)
Aug 08, 2024 4.700 5.166 4.595 4.710 4,021,770 -0.66(-12.29%)
Aug 07, 2024 5.530 5.650 5.325 5.370 2,037,952 -0.10(-1.83%)
Aug 06, 2024 5.310 5.600 5.240 5.470 1,849,239 +0.17(+3.21%)
Aug 05, 2024 5.200 5.460 5.085 5.300 2,085,760 -0.27(-4.85%)
Aug 02, 2024 5.630 5.660 5.450 5.570 2,567,963 -0.24(-4.13%)
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.