Indicators

Hudson Pacific Properties (NY: HPP )

4.700 -0.180 (-3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.53	24.66	24.33	24.55	839,564	+0.18(+0.73%)
May 27, 2021	24.55	24.62	24.37	24.37	1,180,102	-0.14(-0.59%)
May 26, 2021	24.21	24.53	24.14	24.51	732,596	+0.31(+1.29%)
May 25, 2021	24.59	24.75	24.16	24.20	1,289,346	-0.35(-1.41%)
May 24, 2021	23.98	24.68	23.85	24.55	1,013,434	+0.75(+3.13%)
May 21, 2021	23.88	24.11	23.71	23.80	1,259,830	+0.08(+0.32%)
May 20, 2021	23.04	23.78	22.89	23.72	1,289,245	+0.67(+2.90%)
May 19, 2021	23.04	23.15	22.62	23.06	1,850,268	-0.18(-0.77%)
May 18, 2021	22.65	23.43	22.56	23.23	1,081,919	+0.56(+2.46%)
May 17, 2021	22.78	22.91	22.65	22.67	1,114,421	-0.16(-0.70%)
May 14, 2021	22.84	22.92	22.72	22.84	735,982	+0.12(+0.52%)
May 13, 2021	22.38	22.89	22.33	22.72	973,756	+0.32(+1.44%)
May 12, 2021	23.17	23.21	22.34	22.39	947,474	-0.76(-3.29%)
May 11, 2021	23.04	23.31	22.78	23.16	1,182,433	-0.11(-0.47%)
May 10, 2021	23.62	23.89	23.25	23.27	1,060,607	-0.16(-0.69%)
May 07, 2021	22.90	23.44	22.90	23.43	1,045,078	+0.34(+1.47%)
May 06, 2021	23.03	23.27	22.81	23.09	1,227,996	+0.06(+0.26%)
May 05, 2021	23.36	23.76	22.95	23.03	1,005,258	-0.72(-3.03%)
May 04, 2021	23.55	23.86	23.44	23.75	1,119,597	+0.33(+1.41%)

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.