Hudson Pacific Properties Inc (HPP) Historical Stock Data
3.23 ↓0.10 (-3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPP is down -1.09% a day on average. There have been 11 days where Hudson Pacific Properties Inc closed green and 19 days where HPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 3.67 | 3.37 | ↓$0.30 (-8.17%) | 3.34 | 3.70 | 4.67M |
| 2024-11-15 | 3.93 | 3.68 | ↓$0.25 (-6.24%) | 3.66 | 3.93 | 4.27M |
| 2024-11-14 | 4.23 | 3.97 | ↓$0.26 (-6.15%) | 3.93 | 4.26 | 3.71M |
| 2024-11-13 | 4.10 | 4.21 | ↑$0.11 (2.68%) | 4.10 | 4.51 | 4.96M |
| 2024-11-12 | 4.32 | 4.04 | ↓$0.28 (-6.48%) | 4.04 | 4.42 | 4.60M |
| 2024-11-11 | 4.62 | 4.44 | ↓$0.18 (-3.90%) | 4.42 | 4.66 | 1.58M |
| 2024-11-08 | 4.62 | 4.56 | ↓$0.06 (-1.30%) | 4.55 | 4.66 | 1.63M |
| 2024-11-07 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.45 | 4.63 | 1.79M |
| 2024-11-06 | 4.56 | 4.52 | ↓$0.04 (-0.88%) | 4.37 | 4.67 | 2.48M |
| 2024-11-05 | 4.20 | 4.41 | ↑$0.21 (5.00%) | 4.19 | 4.43 | 1.31M |
| 2024-11-04 | 4.11 | 4.25 | ↑$0.14 (3.41%) | 4.11 | 4.43 | 1.76M |
| 2024-11-01 | 4.36 | 4.11 | ↓$0.25 (-5.73%) | 4.11 | 4.46 | 1.72M |
| 2024-10-31 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.31 | 4.50 | 2.54M |
| 2024-10-30 | 4.23 | 4.31 | ↑$0.08 (1.89%) | 4.22 | 4.44 | 1.98M |
| 2024-10-29 | 4.29 | 4.24 | ↓$0.05 (-1.17%) | 4.20 | 4.40 | 3.54M |
| 2024-10-28 | 4.44 | 4.33 | ↓$0.11 (-2.48%) | 4.30 | 4.58 | 2.15M |
| 2024-10-25 | 4.69 | 4.40 | ↓$0.29 (-6.18%) | 4.37 | 4.70 | 1.53M |
| 2024-10-24 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.57 | 4.69 | 0.94M |
| 2024-10-23 | 4.69 | 4.60 | ↓$0.09 (-1.92%) | 4.56 | 4.80 | 1.16M |
| 2024-10-22 | 4.76 | 4.69 | ↓$0.07 (-1.47%) | 4.68 | 4.95 | 1.99M |
| 2024-10-21 | 4.95 | 4.77 | ↓$0.18 (-3.64%) | 4.76 | 5.00 | 2.14M |
| 2024-10-18 | 4.66 | 4.98 | ↑$0.32 (6.87%) | 4.59 | 5.02 | 2.73M |
| 2024-10-17 | 4.66 | 4.63 | ↓$0.03 (-0.64%) | 4.57 | 4.68 | 2.86M |
| 2024-10-16 | 4.63 | 4.67 | ↑$0.04 (0.86%) | 4.52 | 4.73 | 2.58M |
| 2024-10-15 | 4.50 | 4.59 | ↑$0.09 (2.00%) | 4.45 | 4.66 | 2.54M |
| 2024-10-14 | 4.35 | 4.50 | ↑$0.15 (3.45%) | 4.33 | 4.62 | 1.95M |
| 2024-10-11 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.33 | 4.41 | 1.68M |
| 2024-10-10 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.32 | 4.48 | 1.58M |
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