Hudson Pacific Properties Inc (HPP) Historical Stock Data
2.86 ↓0.17 (-5.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPP is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 3.03 | 2.86 | ↓$0.17 (-5.61%) | 2.85 | 3.05 | 2.86M |
| 2024-12-31 | 2.92 | 3.03 | ↑$0.11 (3.77%) | 2.83 | 3.04 | 5.43M |
| 2024-12-30 | 2.94 | 2.89 | ↓$0.05 (-1.70%) | 2.82 | 2.96 | 2.41M |
| 2024-12-27 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.94 | 3.09 | 2.79M |
| 2024-12-26 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.94 | 3.09 | 3.30M |
| 2024-12-24 | 2.84 | 3.04 | ↑$0.20 (7.04%) | 2.82 | 3.05 | 2.24M |
| 2024-12-23 | 2.87 | 2.87 | ↑$0.00 (0.00%) | 2.65 | 2.97 | 7.29M |
| 2024-12-20 | 2.63 | 2.93 | ↑$0.30 (11.41%) | 2.57 | 3.06 | 42.34M |
| 2024-12-19 | 2.66 | 2.61 | ↓$0.05 (-1.88%) | 2.39 | 2.69 | 9.95M |
| 2024-12-18 | 3.15 | 2.60 | ↓$0.55 (-17.46%) | 2.51 | 3.21 | 11.03M |
| 2024-12-17 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.09 | 3.21 | 5.29M |
| 2024-12-16 | 3.24 | 3.18 | ↓$0.06 (-1.85%) | 3.10 | 3.28 | 4.71M |
| 2024-12-13 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.10 | 3.33 | 3.23M |
| 2024-12-12 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.07 | 3.32 | 5.42M |
| 2024-12-11 | 3.40 | 3.15 | ↓$0.25 (-7.35%) | 3.11 | 3.42 | 5.60M |
| 2024-12-10 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.39 | 3.70 | 3.63M |
| 2024-12-09 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.40 | 3.87 | 7.89M |
| 2024-12-06 | 3.65 | 3.56 | ↓$0.09 (-2.47%) | 3.38 | 3.66 | 3.22M |
| 2024-12-05 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.47 | 3.77 | 3.90M |
| 2024-12-04 | 3.71 | 3.81 | ↑$0.10 (2.70%) | 3.67 | 3.84 | 1.76M |
| 2024-12-03 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.61 | 3.79 | 2.07M |
| 2024-12-02 | 3.87 | 3.79 | ↓$0.08 (-2.07%) | 3.71 | 3.87 | 2.50M |
| 2024-11-29 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.82 | 3.96 | 1.77M |
| 2024-11-27 | 3.82 | 3.85 | ↑$0.03 (0.79%) | 3.73 | 3.90 | 3.82M |
| 2024-11-26 | 3.51 | 3.62 | ↑$0.11 (3.13%) | 3.36 | 3.68 | 4.58M |
| 2024-11-25 | 3.44 | 3.59 | ↑$0.15 (4.36%) | 3.42 | 3.65 | 5.88M |
| 2024-11-22 | 3.05 | 3.32 | ↑$0.27 (8.85%) | 3.01 | 3.33 | 3.59M |
| 2024-11-21 | 3.22 | 3.05 | ↓$0.17 (-5.28%) | 3.04 | 3.24 | 3.67M |
| 2024-11-20 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.16 | 3.32 | 2.97M |
| 2024-11-19 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.25 | 3.37 | 3.36M |
Create an account or log in to view more rows.
$HPP holy fuck
$HPP BULLS ALPHA
BEARS BETA
$HPP bag holders for life club
$HPP last chance to load imo
$HPP Buy the dip
$HPP diamond balls
$HPP i hate money so im buying
$HPP hold and buy… go green go!!!
$HPP the end is near
$HPP called it