Hudson Pacific Properties Inc (HPP) Historical Stock Data
5.89 ↑0.05 (0.94%)
As of May 15, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, HPP is down -0.15% a day on average. There have been 15 days where Hudson Pacific Properties Inc closed green and 15 days where HPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.66 | 5.83 | ↑$0.17 (3.00%) | 5.60 | 5.86 | 2.06M |
| 2024-05-13 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.52 | 5.75 | 1.32M |
| 2024-05-10 | 5.45 | 5.43 | ↓$0.02 (-0.37%) | 5.28 | 5.51 | 1.71M |
| 2024-05-09 | 5.14 | 5.43 | ↑$0.29 (5.64%) | 5.14 | 5.45 | 1.53M |
| 2024-05-08 | 5.12 | 5.16 | ↑$0.04 (0.78%) | 5.11 | 5.23 | 1.70M |
| 2024-05-07 | 5.48 | 5.22 | ↓$0.26 (-4.74%) | 5.22 | 5.49 | 1.88M |
| 2024-05-06 | 5.61 | 5.43 | ↓$0.18 (-3.21%) | 5.41 | 5.72 | 1.88M |
| 2024-05-03 | 5.71 | 5.51 | ↓$0.20 (-3.50%) | 5.45 | 5.96 | 2.94M |
| 2024-05-02 | 5.66 | 5.44 | ↓$0.22 (-3.89%) | 5.15 | 5.66 | 5.56M |
| 2024-05-01 | 5.81 | 5.69 | ↓$0.12 (-2.07%) | 5.64 | 5.91 | 4.49M |
| 2024-04-30 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.77 | 5.93 | 2.60M |
| 2024-04-29 | 5.82 | 5.93 | ↑$0.11 (1.89%) | 5.82 | 6.02 | 3.38M |
| 2024-04-26 | 5.71 | 5.72 | ↑$0.01 (0.18%) | 5.68 | 5.89 | 1.81M |
| 2024-04-25 | 5.78 | 5.68 | ↓$0.10 (-1.73%) | 5.61 | 5.85 | 3M |
| 2024-04-24 | 5.88 | 5.95 | ↑$0.07 (1.19%) | 5.79 | 5.98 | 1.76M |
| 2024-04-23 | 5.92 | 5.98 | ↑$0.06 (1.01%) | 5.90 | 6.08 | 1.74M |
| 2024-04-22 | 5.93 | 5.90 | ↓$0.03 (-0.51%) | 5.77 | 5.99 | 1.59M |
| 2024-04-19 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.80 | 5.99 | 1.72M |
| 2024-04-18 | 5.83 | 5.82 | ↓$0.01 (-0.17%) | 5.75 | 5.94 | 1.54M |
| 2024-04-17 | 5.80 | 5.79 | ↓$0.01 (-0.17%) | 5.75 | 5.98 | 1.19M |
| 2024-04-16 | 5.67 | 5.72 | ↑$0.05 (0.88%) | 5.52 | 5.76 | 2.05M |
| 2024-04-15 | 6.17 | 5.80 | ↓$0.37 (-6.00%) | 5.76 | 6.22 | 2.05M |
| 2024-04-12 | 6.27 | 6.12 | ↓$0.15 (-2.39%) | 6.11 | 6.33 | 2.06M |
| 2024-04-11 | 6.07 | 6.33 | ↑$0.26 (4.28%) | 6.05 | 6.35 | 1.75M |
| 2024-04-10 | 6.28 | 6.05 | ↓$0.23 (-3.66%) | 5.90 | 6.35 | 4.46M |
| 2024-04-09 | 6.46 | 6.69 | ↑$0.23 (3.56%) | 6.45 | 6.69 | 2.16M |
| 2024-04-08 | 6.35 | 6.45 | ↑$0.10 (1.57%) | 6.30 | 6.53 | 1.68M |
| 2024-04-05 | 6.14 | 6.28 | ↑$0.14 (2.28%) | 6.12 | 6.31 | 1.98M |
| 2024-04-04 | 6.53 | 6.22 | ↓$0.31 (-4.75%) | 6.17 | 6.60 | 1.61M |
| 2024-04-03 | 6.10 | 6.37 | ↑$0.27 (4.43%) | 6.09 | 6.50 | 1.75M |
Create an account or log in to view more rows.
$HPP hold and buy… go green go!!!
$HPP the end is near
$HPP called it
$HPP why is there no volume? Is that suspicious?
$HPP Another boring day I believe
$HPP I like the stock!
$HPP omg this is bullshit
$HPP to the moon!!! lfG
$HPP love cooking these little bears on here
$HPP Beautiful!! 😀