Free Trial

Hudson Pacific Properties (HPP) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free HPP Stock Alerts
$5.36
-0.26 (-4.63%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hudson Pacific Properties Stock Price Performance

5 Day
Performance
-8.06%
1 Month
Performance
-9.54%
3 Month
Performance
-26.07%
6 Month
Performance
-2.37%
Year-To-Date
Performance
-42.43%
1 Year
Performance
+17.54%
Receive HPP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hudson Pacific Properties and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

HPP Stock Chart for Sunday, May, 19, 2024

HPP Chart by TradingView

Hudson Pacific Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.61$5.36
-4.37%		$5.57$5.262.34 million shs$756.56 million
05/16/2024$5.68$5.61
-1.32%		$5.70$5.541.67 million shs$791.15 million
05/15/2024$5.83$5.68
-2.57%		$6.07$5.652.20 million shs$801.73 million
05/14/2024$5.54$5.83
+5.23%		$5.86$5.602.06 million shs$822.90 million
05/13/2024$5.43$5.54
+2.03%		$5.75$5.531.32 million shs$781.97 million
05/10/2024$5.44$5.43
-0.18%		$5.51$5.281.71 million shs$765.71 million
05/09/2024$5.16$5.44
+5.33%		$5.45$5.151.53 million shs$767.12 million
05/08/2024$5.22$5.16
-1.15%		$5.23$5.111.70 million shs$728.31 million
05/07/2024$5.44$5.22
-4.04%		$5.49$5.221.88 million shs$736.80 million
05/06/2024$5.51$5.44
-1.27%		$5.72$5.411.88 million shs$767.86 million
05/03/2024$5.46$5.52
+1.01%		$5.96$5.462.94 million shs$778.44 million
05/02/2024$5.68$5.46
-3.79%		$5.66$5.155.56 million shs$770.68 million
05/01/2024$5.81$5.68
-2.24%		$5.91$5.644.49 million shs$801.03 million
04/30/2024$5.93$5.81
-2.11%		$5.93$5.772.60 million shs$819.38 million
04/29/2024$5.72$5.93
+3.67%		$6.02$5.853.38 million shs$837.02 million
04/26/2024$5.67$5.72
+0.88%		$5.89$5.691.81 million shs$807.38 million
04/25/2024$5.95$5.67
-4.63%		$5.84$5.623.00 million shs$800.32 million
04/24/2024$5.99$5.95
-0.75%		$5.98$5.791.76 million shs$839.14 million
04/23/2024$5.90$5.99
+1.53%		$6.08$5.901.74 million shs$845.49 million
04/22/2024$5.93$5.90
-0.51%		$5.99$5.771.59 million shs$832.79 million
04/19/2024$5.83$5.93
+1.72%		$5.99$5.821.72 million shs$836.31 million
04/18/2024$5.80$5.83
+0.52%		$5.94$5.751.54 million shs$822.20 million
04/17/2024$5.72$5.80
+1.31%		$5.98$5.751.19 million shs$817.96 million
04/16/2024$5.78$5.72
-1.04%		$5.76$5.522.05 million shs$807.38 million
04/15/2024$6.12$5.78
-5.56%		$6.21$5.762.05 million shs$815.85 million
04/12/2024$6.33$6.14
-3.00%		$6.33$6.112.06 million shs$865.96 million
04/11/2024$6.05$6.33
+4.55%		$6.35$6.061.75 million shs$892.77 million
04/10/2024$6.68$6.05
-9.43%		$6.35$5.904.46 million shs$853.96 million
04/09/2024$6.45$6.68
+3.65%		$6.69$6.452.16 million shs$942.85 million
04/08/2024$6.28$6.45
+2.63%		$6.53$6.301.68 million shs$909.71 million
04/05/2024$6.22$6.28
+0.96%		$6.31$6.121.98 million shs$886.42 million
04/04/2024$6.38$6.22
-2.43%		$6.60$6.171.61 million shs$877.95 million
04/03/2024$6.18$6.38
+3.16%		$6.50$6.101.75 million shs$899.83 million
04/02/2024$6.35$6.18
-2.68%		$6.26$6.081.78 million shs$872.06 million
04/01/2024$6.45$6.35
-1.55%		$6.48$6.292.21 million shs$896.05 million
03/29/2024$6.46$6.45
-0.08%		$6.54$6.381.72 million shs$910.16 million
03/28/2024$6.40$6.46
+0.94%		$6.54$6.381.72 million shs$910.87 million
03/27/2024$6.11$6.40
+4.66%		$6.46$6.192.38 million shs$902.40 million
03/26/2024$6.31$6.11
-3.17%		$6.43$6.111.31 million shs$862.18 million
03/25/2024$6.35$6.31
-0.63%		$6.50$6.301.62 million shs$890.40 million
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
03/22/2024$6.80$6.36
-6.47%		$6.81$6.341.08 million shs$897.46 million
03/21/2024$6.56$6.80
+3.66%		$6.82$6.582.19 million shs$959.55 million
03/20/2024$6.25$6.56
+4.96%		$6.60$6.122.14 million shs$925.68 million
03/19/2024$6.44$6.25
-2.87%		$6.42$6.202.00 million shs$881.94 million
03/18/2024$6.38$6.44
+0.86%		$6.53$6.381.98 million shs$908.04 million
03/15/2024$6.33$6.39
+0.95%		$6.41$6.223.09 million shs$901.69 million
03/14/2024$6.69$6.33
-5.31%		$6.60$6.231.94 million shs$893.23 million
03/13/2024$6.59$6.69
+1.52%		$6.77$6.581.44 million shs$943.32 million
03/12/2024$6.69$6.59
-1.50%		$6.74$6.481.72 million shs$929.21 million
03/11/2024$6.85$6.69
-2.41%		$6.96$6.651.26 million shs$943.32 million
03/08/2024$6.69$6.85
+2.47%		$7.20$6.802.62 million shs$966.60 million
03/07/2024$6.65$6.69
+0.53%		$6.89$6.443.56 million shs$943.32 million
03/06/2024$6.59$6.65
+0.99%		$6.71$6.422.58 million shs$938.38 million
03/05/2024$6.64$6.59
-0.83%		$6.72$6.461.37 million shs$936.97 million
03/04/2024$6.25$6.64
+6.24%		$6.66$6.152.42 million shs$936.97 million
03/01/2024$6.35$6.26
-1.34%		$6.45$6.213.00 million shs$883.35 million
02/29/2024$6.37$6.35
-0.31%		$6.73$6.226.05 million shs$895.34 million
02/28/2024$6.51$6.37
-2.15%		$6.67$6.352.62 million shs$898.17 million
02/27/2024$6.40$6.51
+1.64%		$6.62$6.442.04 million shs$917.92 million
02/26/2024$6.53$6.40
-1.99%		$6.63$6.361.78 million shs$903.10 million
02/23/2024$6.50$6.52
+0.38%		$6.68$6.472.18 million shs$920.04 million
02/22/2024$6.69$6.50
-2.84%		$6.74$6.492.44 million shs$916.51 million
02/21/2024$6.71$6.69
-0.37%		$6.76$6.632.30 million shs$942.18 million
02/20/2024$7.25$6.71
-7.45%		$6.99$6.703.79 million shs$1.02 billion
02/19/2024$7.25$7.25$7.40$6.873.08 million shs$1.02 billion

Related Companies:
This page (NYSE:HPP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company