Hudson Pacific Properties (NY: HPP )

6.450 +0.060 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 6.310 6.399 6.161 6.201 3,019,679 -0.09(-1.42%)
Feb 29, 2024 6.508 6.672 6.171 6.290 6,095,826 -0.03(-0.47%)
Feb 28, 2024 6.310 6.617 6.290 6.320 2,641,370 -0.13(-2.00%)
Feb 27, 2024 6.488 6.563 6.384 6.449 2,056,150 +0.10(+1.56%)
Feb 26, 2024 6.439 6.573 6.305 6.349 1,798,248 -0.13(-1.99%)
Feb 23, 2024 6.528 6.622 6.409 6.478 2,198,797 +0.03(+0.46%)
Feb 22, 2024 6.578 6.692 6.439 6.449 2,460,200 -0.19(-2.84%)
Feb 21, 2024 6.607 6.707 6.578 6.637 2,321,618 -0.02(-0.30%)
Feb 20, 2024 6.845 6.935 6.637 6.657 3,821,938 -0.54(-7.45%)
Feb 16, 2024 6.955 7.341 6.811 7.193 3,108,783 +0.02(+0.28%)
Feb 15, 2024 6.746 7.173 6.746 7.173 4,357,676 +0.51(+7.59%)
Feb 14, 2024 6.776 6.915 6.657 6.667 3,850,468 +0.01(+0.15%)
Feb 13, 2024 7.371 7.371 6.458 6.657 8,920,583 -1.32(-16.54%)
Feb 12, 2024 7.709 8.105 7.709 7.976 2,325,678 +0.35(+4.55%)
Feb 09, 2024 7.609 7.748 7.470 7.629 3,658,198 +0.00(+0.00%)
Feb 08, 2024 7.461 7.713 7.381 7.629 2,536,340 +0.21(+2.81%)
Feb 07, 2024 7.520 7.550 7.272 7.421 2,438,105 -0.08(-1.06%)
Feb 06, 2024 7.599 7.748 7.386 7.500 2,563,661 -0.14(-1.82%)
Feb 05, 2024 7.718 7.718 7.500 7.639 1,911,036 -0.29(-3.63%)
Feb 02, 2024 7.679 8.011 7.530 7.927 2,705,590 +0.00(+0.00%)
Feb 01, 2024 8.125 8.145 7.560 7.927 4,746,926 -0.20(-2.44%)
Jan 31, 2024 8.641 8.641 8.036 8.125 4,739,410 -0.56(-6.40%)
Jan 30, 2024 8.750 8.815 8.626 8.681 1,316,524 -0.20(-2.23%)
Jan 29, 2024 8.661 8.884 8.591 8.879 1,567,541 +0.20(+2.29%)
Jan 26, 2024 8.770 8.919 8.606 8.681 1,190,483 -0.05(-0.57%)
Jan 25, 2024 8.810 8.830 8.601 8.730 1,779,490 +0.17(+1.97%)
Jan 24, 2024 8.978 8.983 8.453 8.562 1,536,780 -0.17(-1.93%)
Jan 23, 2024 9.058 9.177 8.522 8.730 1,795,257 -0.13(-1.46%)
Jan 22, 2024 8.661 8.869 8.646 8.859 1,560,885 +0.28(+3.24%)
Jan 19, 2024 8.304 8.621 8.130 8.582 1,773,029 +0.37(+4.47%)
Jan 18, 2024 8.264 8.453 8.081 8.214 2,666,816 -0.01(-0.12%)
Jan 17, 2024 8.403 8.403 7.927 8.224 6,131,234 -0.32(-3.72%)
Jan 16, 2024 8.552 8.621 8.383 8.542 2,691,506 -0.18(-2.05%)
Jan 12, 2024 9.058 9.125 8.691 8.720 3,432,258 -0.11(-1.24%)
Jan 11, 2024 9.167 9.187 8.701 8.830 4,277,688 -0.47(-5.02%)
Jan 10, 2024 9.127 9.365 9.107 9.296 2,216,443 +0.17(+1.85%)
Jan 09, 2024 9.266 9.276 9.038 9.127 4,148,346 -0.36(-3.77%)
Jan 08, 2024 9.504 9.718 9.415 9.484 3,884,601 -0.11(-1.14%)
Jan 05, 2024 9.326 9.762 9.266 9.594 3,334,219 +0.03(+0.31%)
Jan 04, 2024 9.048 9.623 8.869 9.564 3,832,060 +0.45(+4.90%)
Jan 03, 2024 9.137 9.281 8.849 9.117 3,839,950 -0.31(-3.26%)
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.