5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-22.60%
3 MONTH PERFORMANCE
-36.46%
6 MONTH PERFORMANCE
-37.92%
YEAR-TO-DATE PERFORMANCE
-67.99%
1 YEAR PERFORMANCE
-66.96%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.00 | $2.98 (-0.83%) | $3.09 | $2.94 | 2.46 M | $418.75 M |
| 12/26/2024 | $2.98 | $3.03 (1.68%) | $3.09 | $2.94 | 3.30 M | $427.93 M |
| 12/24/2024 | $2.84 | $3.04 (7.04%) | $3.05 | $2.82 | 2.24 M | $429.35 M |
| 12/23/2024 | $2.87 | $2.87 (0%) | $2.97 | $2.65 | 7.29 M | $405.34 M |
| 12/20/2024 | $2.63 | $2.93 (11.41%) | $3.06 | $2.57 | 42.34 M | $413.81 M |
| 12/19/2024 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.39 | 9.96 M | $368.62 M |
| 12/18/2024 | $3.15 | $2.60 (-17.46%) | $3.21 | $2.51 | 11.03 M | $367.20 M |
| 12/17/2024 | $3.15 | $3.13 (-0.63%) | $3.21 | $3.09 | 5.29 M | $442.06 M |
| 12/16/2024 | $3.24 | $3.18 (-1.85%) | $3.28 | $3.10 | 4.71 M | $449.12 M |
| 12/13/2024 | $3.28 | $3.29 (0.3%) | $3.33 | $3.10 | 3.23 M | $464.65 M |
| 12/12/2024 | $3.17 | $3.30 (4.1%) | $3.32 | $3.07 | 5.42 M | $466.07 M |
| 12/11/2024 | $3.40 | $3.15 (-7.35%) | $3.42 | $3.11 | 5.60 M | $444.88 M |
| 12/10/2024 | $3.49 | $3.41 (-2.29%) | $3.70 | $3.39 | 3.63 M | $481.60 M |
| 12/09/2024 | $3.46 | $3.52 (1.73%) | $3.87 | $3.40 | 7.89 M | $497.14 M |
| 12/06/2024 | $3.65 | $3.56 (-2.47%) | $3.66 | $3.38 | 3.22 M | $502.79 M |
| 12/05/2024 | $3.70 | $3.56 (-3.78%) | $3.77 | $3.47 | 3.90 M | $502.79 M |
| 12/04/2024 | $3.71 | $3.81 (2.7%) | $3.84 | $3.67 | 1.76 M | $538.10 M |
| 12/03/2024 | $3.79 | $3.70 (-2.37%) | $3.79 | $3.61 | 2.07 M | $522.56 M |
| 12/02/2024 | $3.87 | $3.79 (-2.07%) | $3.87 | $3.71 | 2.50 M | $535.27 M |
| 11/29/2024 | $3.85 | $3.85 (0%) | $3.96 | $3.82 | 1.77 M | $543.74 M |
| 11/27/2024 | $3.82 | $3.85 (0.79%) | $3.90 | $3.73 | 3.82 M | $543.74 M |
| 11/26/2024 | $3.51 | $3.62 (3.13%) | $3.68 | $3.36 | 4.58 M | $511.26 M |
| 11/25/2024 | $3.44 | $3.59 (4.36%) | $3.65 | $3.42 | 5.89 M | $507.02 M |
| 11/22/2024 | $3.05 | $3.32 (8.85%) | $3.33 | $3.01 | 3.59 M | $468.89 M |
| 11/21/2024 | $3.22 | $3.05 (-5.28%) | $3.24 | $3.04 | 3.67 M | $430.76 M |
| 11/20/2024 | $3.29 | $3.23 (-1.82%) | $3.32 | $3.16 | 2.97 M | $456.18 M |
| 11/19/2024 | $3.32 | $3.33 (0.3%) | $3.37 | $3.25 | 3.36 M | $470.30 M |
| 11/18/2024 | $3.67 | $3.37 (-8.17%) | $3.70 | $3.34 | 4.67 M | $475.95 M |
| 11/15/2024 | $3.93 | $3.68 (-6.36%) | $3.93 | $3.66 | 4.27 M | $519.74 M |
| 11/14/2024 | $4.23 | $3.97 (-6.15%) | $4.26 | $3.93 | 3.71 M | $560.69 M |
| 11/13/2024 | $4.10 | $4.21 (2.68%) | $4.51 | $4.10 | 4.96 M | $594.59 M |
| 11/12/2024 | $4.32 | $4.04 (-6.48%) | $4.42 | $4.04 | 4.60 M | $570.58 M |
| 11/11/2024 | $4.62 | $4.44 (-3.9%) | $4.66 | $4.42 | 1.58 M | $627.07 M |
| 11/08/2024 | $4.62 | $4.56 (-1.3%) | $4.66 | $4.55 | 1.63 M | $643.79 M |
| 11/07/2024 | $4.57 | $4.60 (0.66%) | $4.63 | $4.45 | 1.79 M | $649.43 M |
| 11/06/2024 | $4.56 | $4.52 (-0.88%) | $4.67 | $4.37 | 2.48 M | $638.14 M |
| 11/05/2024 | $4.20 | $4.41 (5%) | $4.43 | $4.19 | 1.31 M | $622.61 M |
| 11/04/2024 | $4.11 | $4.25 (3.41%) | $4.43 | $4.11 | 1.76 M | $600.02 M |
| 11/01/2024 | $4.36 | $4.11 (-5.73%) | $4.46 | $4.11 | 1.72 M | $580.26 M |
| 10/31/2024 | $4.33 | $4.32 (-0.23%) | $4.50 | $4.31 | 2.54 M | $609.90 M |
| 10/30/2024 | $4.23 | $4.31 (1.89%) | $4.44 | $4.22 | 1.98 M | $608.49 M |
| 10/29/2024 | $4.29 | $4.24 (-1.17%) | $4.40 | $4.20 | 3.54 M | $598.61 M |
| 10/28/2024 | $4.44 | $4.33 (-2.48%) | $4.58 | $4.30 | 2.15 M | $611.32 M |
| 10/25/2024 | $4.69 | $4.40 (-6.18%) | $4.70 | $4.37 | 1.53 M | $621.20 M |
| 10/24/2024 | $4.63 | $4.65 (0.43%) | $4.69 | $4.57 | 943,400 | $656.49 M |
| 10/23/2024 | $4.69 | $4.60 (-1.92%) | $4.80 | $4.56 | 1.16 M | $649.43 M |
| 10/22/2024 | $4.76 | $4.69 (-1.47%) | $4.95 | $4.68 | 1.99 M | $662.14 M |
| 10/21/2024 | $4.95 | $4.77 (-3.64%) | $5.00 | $4.76 | 2.14 M | $673.44 M |
| 10/18/2024 | $4.66 | $4.98 (6.87%) | $5.02 | $4.59 | 2.73 M | $703.08 M |
| 10/17/2024 | $4.66 | $4.63 (-0.64%) | $4.68 | $4.57 | 2.86 M | $653.67 M |
| 10/16/2024 | $4.63 | $4.67 (0.86%) | $4.73 | $4.52 | 2.58 M | $659.32 M |
| 10/15/2024 | $4.50 | $4.59 (2%) | $4.66 | $4.45 | 2.54 M | $648.02 M |
| 10/14/2024 | $4.35 | $4.50 (3.45%) | $4.62 | $4.33 | 1.95 M | $635.32 M |
| 10/11/2024 | $4.37 | $4.34 (-0.69%) | $4.41 | $4.33 | 1.68 M | $612.73 M |
| 10/10/2024 | $4.40 | $4.35 (-1.14%) | $4.48 | $4.32 | 1.58 M | $614.14 M |
| 10/09/2024 | $4.43 | $4.48 (1.13%) | $4.50 | $4.38 | 1.82 M | $632.49 M |
| 10/08/2024 | $4.58 | $4.44 (-3.06%) | $4.65 | $4.40 | 2.72 M | $626.85 M |
| 10/07/2024 | $4.65 | $4.58 (-1.51%) | $4.67 | $4.54 | 2.91 M | $646.61 M |
| 10/04/2024 | $4.77 | $4.68 (-1.89%) | $4.83 | $4.66 | 1.40 M | $660.73 M |
| 10/03/2024 | $4.50 | $4.69 (4.22%) | $4.70 | $4.43 | 2.81 M | $662.14 M |
| 10/02/2024 | $4.67 | $4.55 (-2.57%) | $4.72 | $4.51 | 1.21 M | $642.38 M |
| 10/01/2024 | $4.72 | $4.68 (-0.85%) | $4.80 | $4.64 | 1.83 M | $660.73 M |
| 09/30/2024 | $4.68 | $4.78 (2.14%) | $4.89 | $4.66 | 2.79 M | $674.85 M |
| 09/27/2024 | $4.92 | $4.69 (-4.67%) | $4.92 | $4.66 | 2.22 M | $662.14 M |