Indicators

Hudson Pacific Properties (NY: HPP )

5.110 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.48	21.06	19.43	19.69	32,502,918	-1.12(-5.36%)
May 28, 2020	20.67	21.03	20.32	20.80	11,324,782	+1.12(+5.67%)
May 27, 2020	19.76	20.02	18.99	19.69	2,626,064	+0.84(+4.45%)
May 26, 2020	18.16	19.00	18.16	18.85	2,371,670	+1.56(+9.05%)
May 22, 2020	17.49	17.72	17.16	17.28	2,082,480	-0.28(-1.58%)
May 21, 2020	17.07	17.69	17.07	17.56	1,605,027	+0.36(+2.08%)
May 20, 2020	17.28	17.56	16.90	17.20	2,046,485	+0.20(+1.15%)
May 19, 2020	17.47	17.47	17.00	17.01	1,627,343	-0.51(-2.93%)
May 18, 2020	17.02	18.02	16.99	17.52	2,378,372	+1.32(+8.14%)
May 15, 2020	16.45	16.59	15.92	16.20	2,048,596	-0.35(-2.12%)
May 14, 2020	16.23	16.71	15.92	16.55	2,504,698	-0.07(-0.44%)
May 13, 2020	17.11	17.11	16.41	16.63	3,968,085	-0.58(-3.36%)
May 12, 2020	18.38	18.40	17.01	17.20	2,339,918	-1.13(-6.17%)
May 11, 2020	18.82	19.07	18.15	18.34	1,918,524	-0.77(-4.05%)
May 08, 2020	19.05	19.39	18.80	19.11	1,078,499	+0.41(+2.18%)
May 07, 2020	19.05	19.58	18.44	18.70	1,701,403	+0.02(+0.13%)
May 06, 2020	18.72	18.82	18.50	18.68	2,684,572	-0.04(-0.22%)
May 05, 2020	19.09	19.52	18.51	18.72	1,435,328	-0.14(-0.73%)
May 04, 2020	18.82	18.96	18.56	18.86	1,395,594	-0.25(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.