Hudson Pacific Properties Inc (HPP) Historical Stock Data
5.72 ↑0.04 (0.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HPP is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-02 | 6.21 | 6.19 | ↓$0.02 (-0.32%) | 6.08 | 6.26 | 1.78M |
| 2024-04-01 | 6.48 | 6.35 | ↓$0.13 (-2.01%) | 6.29 | 6.48 | 2.21M |
| 2024-03-28 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.38 | 6.54 | 1.72M |
| 2024-03-27 | 6.23 | 6.39 | ↑$0.16 (2.57%) | 6.17 | 6.46 | 2.38M |
| 2024-03-26 | 6.42 | 6.11 | ↓$0.31 (-4.83%) | 6.11 | 6.43 | 1.31M |
| 2024-03-25 | 6.38 | 6.30 | ↓$0.08 (-1.25%) | 6.30 | 6.50 | 1.62M |
| 2024-03-22 | 6.82 | 6.35 | ↓$0.47 (-6.89%) | 6.34 | 6.82 | 1.08M |
| 2024-03-21 | 6.63 | 6.78 | ↑$0.15 (2.26%) | 6.58 | 6.82 | 2.19M |
| 2024-03-20 | 6.18 | 6.54 | ↑$0.36 (5.83%) | 6.12 | 6.60 | 2.15M |
| 2024-03-19 | 6.31 | 6.25 | ↓$0.06 (-0.95%) | 6.19 | 6.42 | 2M |
| 2024-03-18 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.37 | 6.53 | 1.98M |
| 2024-03-15 | 6.20 | 6.38 | ↑$0.18 (2.90%) | 6.18 | 6.41 | 3.09M |
Create an account or log in to view more rows.
$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!! 😀
$HPP Any red I see I shall buy