-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
-27.61% -
3 MONTH PERFORMANCE
-40.00% -
6 MONTH PERFORMANCE
-31.76% -
YEAR-TO-DATE PERFORMANCE
-64.23% -
1 YEAR PERFORMANCE
-36.93%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.05 | $3.32 (8.85%) | $3.33 | $3.01 | 3.58 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 |
| 09/26/2024 | $4.81 | $4.77 (-0.83%) | $4.86 | $4.65 | 1.99 M | $673.44 M |
| 09/25/2024 | $4.85 | $4.68 (-3.51%) | $4.88 | $4.59 | 3.01 M | $660.73 M |
| 09/24/2024 | $4.97 | $4.88 (-1.81%) | $5.01 | $4.86 | 3.14 M | $688.97 M |
| 09/23/2024 | $5.11 | $5.00 (-2.15%) | $5.17 | $4.97 | 2.50 M | $705.91 M |
| 09/20/2024 | $5.19 | $5.11 (-1.54%) | $5.29 | $5.07 | 5.48 M | $721.44 M |
| 09/19/2024 | $5.42 | $5.29 (-2.4%) | $5.54 | $5.22 | 1.84 M | $746.85 M |
| 09/18/2024 | $5.10 | $5.25 (2.94%) | $5.56 | $5.05 | 2.09 M | $741.20 M |
| 09/17/2024 | $5.16 | $5.07 (-1.74%) | $5.28 | $5.07 | 1.45 M | $715.79 M |
| 09/16/2024 | $4.97 | $5.08 (2.21%) | $5.11 | $4.85 | 1.68 M | $717.20 M |
| 09/13/2024 | $4.97 | $4.96 (-0.2%) | $5.17 | $4.84 | 2.93 M | $700.26 M |
| 09/12/2024 | $4.79 | $4.85 (1.25%) | $4.94 | $4.68 | 2.43 M | $684.73 M |
| 09/11/2024 | $4.46 | $4.80 (7.62%) | $4.80 | $4.46 | 1.84 M | $677.67 M |
| 09/10/2024 | $4.60 | $4.52 (-1.74%) | $4.68 | $4.39 | 3.70 M | $638.14 M |
| 09/09/2024 | $4.84 | $4.76 (-1.65%) | $4.93 | $4.76 | 1.83 M | $672.02 M |
| 09/06/2024 | $5.00 | $4.86 (-2.8%) | $5.07 | $4.84 | 1.31 M | $686.14 M |
| 09/05/2024 | $5.11 | $4.99 (-2.35%) | $5.11 | $4.92 | 2.20 M | $704.50 M |
| 09/04/2024 | $5.00 | $5.07 (1.4%) | $5.20 | $4.98 | 1.60 M | $715.79 M |
| 09/03/2024 | $5.09 | $5.02 (-1.38%) | $5.21 | $4.86 | 2.03 M | $708.73 M |
| 08/30/2024 | $5.25 | $5.15 (-1.9%) | $5.28 | $5.05 | 1.94 M | $727.08 M |
| 08/29/2024 | $5.32 | $5.18 (-2.63%) | $5.37 | $5.17 | 2.52 M | $731.32 M |
| 08/28/2024 | $5.47 | $5.31 (-2.93%) | $5.56 | $5.31 | 1.85 M | $749.67 M |
| 08/27/2024 | $5.50 | $5.47 (-0.55%) | $5.51 | $5.38 | 1.26 M | $772.26 M |
| 08/26/2024 | $5.63 | $5.60 (-0.53%) | $5.69 | $5.55 | 1.64 M | $790.62 M |
| 08/23/2024 | $5.16 | $5.55 (7.56%) | $5.63 | $5.12 | 3.16 M | $783.56 M |