Hudson Pacific Properties Inc (HPP) Historical Stock Data

2.13 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HPP is down -0.97% 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
2025-05-15	2.06	2.13	↑$0.07 (3.40%)	2.05	2.14	2.20M
2025-05-14	2.21	2.09	↓$0.12 (-5.43%)	2.08	2.22	2.97M
2025-05-13	2.41	2.23	↓$0.18 (-7.47%)	2.22	2.43	1.94M
2025-05-12	2.36	2.37	↑$0.01 (0.42%)	2.31	2.45	3.46M
2025-05-09	2.28	2.27	↓$0.01 (-0.44%)	2.24	2.31	1.09M
2025-05-08	2.38	2.27	↓$0.11 (-4.62%)	2.23	2.38	2.28M
2025-05-07	2.26	2.28	↑$0.02 (0.88%)	2.20	2.35	2.23M
2025-05-06	2.16	2.23	↑$0.07 (3.24%)	2.09	2.26	2.04M
2025-05-05	2.33	2.23	↓$0.10 (-4.29%)	2.22	2.45	3.99M
2025-05-02	2.22	2.26	↑$0.04 (1.80%)	2.18	2.30	1.80M
2025-05-01	2.07	2.18	↑$0.11 (5.31%)	2.05	2.23	2.23M
2025-04-30	2.03	2.05	↑$0.02 (0.99%)	1.88	2.06	2.91M
2025-04-29	2.20	2.06	↓$0.14 (-6.36%)	2.05	2.20	2.22M
2025-04-28	2.20	2.24	↑$0.04 (1.82%)	2.16	2.27	1.37M
2025-04-25	2.21	2.22	↑$0.01 (0.45%)	2.18	2.25	1.74M
2025-04-24	2.24	2.24	↑$0.00 (0.00%)	2.19	2.31	2.15M
2025-04-23	2.31	2.24	↓$0.07 (-3.03%)	2.23	2.40	1.81M
2025-04-22	2.25	2.23	↓$0.02 (-0.89%)	2.16	2.30	2.41M
2025-04-21	2.22	2.20	↓$0.02 (-0.90%)	2.16	2.25	1.57M
2025-04-17	2.24	2.29	↑$0.05 (2.23%)	2.24	2.34	1.88M
2025-04-16	2.25	2.24	↓$0.01 (-0.44%)	2.20	2.34	1.66M
2025-04-15	2.18	2.25	↑$0.07 (3.21%)	2.10	2.31	8.51M
2025-04-14	2.22	2.23	↑$0.01 (0.45%)	2.15	2.27	1.89M
2025-04-11	2.16	2.17	↑$0.01 (0.46%)	2.00	2.20	2.44M
2025-04-10	2.24	2.14	↓$0.10 (-4.46%)	2.02	2.27	3.24M
2025-04-09	2.20	2.37	↑$0.17 (7.73%)	2.04	2.49	3.76M
2025-04-08	2.49	2.18	↓$0.31 (-12.45%)	2.11	2.54	2.82M
2025-04-07	2.41	2.39	↓$0.02 (-0.83%)	2.27	2.63	4.59M
2025-04-04	2.60	2.58	↓$0.02 (-0.77%)	2.43	2.63	3.36M
2025-04-03	2.92	2.65	↓$0.27 (-9.25%)	2.62	2.97	2.81M