-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
-7.18% -
3 MONTH PERFORMANCE
+1.70% -
6 MONTH PERFORMANCE
-24.72% -
YEAR-TO-DATE PERFORMANCE
-48.66% -
1 YEAR PERFORMANCE
-28.12%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $5.21 | $5.13 (-1.54%) | $5.26 | $5.05 | 1.45 M | $724.26 M |
| 08/21/2024 | $5.05 | $5.20 (2.97%) | $5.21 | $5.00 | 1.26 M | $734.14 M |
| 08/20/2024 | $5.22 | $5.00 (-4.21%) | $5.33 | $5.00 | 2.23 M | $705.91 M |
| 08/19/2024 | $5.06 | $5.22 (3.16%) | $5.22 | $4.93 | 1.52 M | $736.97 M |
| 08/16/2024 | $4.72 | $5.00 (5.93%) | $5.00 | $4.69 | 4.57 M | $705.91 M |
| 08/15/2024 | $4.66 | $4.69 (0.64%) | $4.92 | $4.66 | 4.56 M | $662.14 M |
| 08/14/2024 | $4.47 | $4.56 (2.01%) | $4.62 | $4.43 | 4.40 M | $643.79 M |
| 08/13/2024 | $4.42 | $4.60 (4.07%) | $4.67 | $4.39 | 1.76 M | $649.43 M |
| 08/12/2024 | $4.65 | $4.40 (-5.38%) | $4.67 | $4.37 | 3.04 M | $621.20 M |
| 08/09/2024 | $4.75 | $4.68 (-1.47%) | $4.83 | $4.63 | 1.82 M | $660.73 M |
| 08/08/2024 | $4.70 | $4.71 (0.21%) | $5.17 | $4.60 | 4.02 M | $664.96 M |
| 08/07/2024 | $5.53 | $5.37 (-2.89%) | $5.65 | $5.33 | 2.04 M | $758.14 M |
| 08/06/2024 | $5.31 | $5.47 (3.01%) | $5.60 | $5.24 | 1.85 M | $772.26 M |
| 08/05/2024 | $5.20 | $5.30 (1.92%) | $5.46 | $5.09 | 2.09 M | $747.95 M |
| 08/02/2024 | $5.63 | $5.57 (-1.07%) | $5.66 | $5.45 | 2.57 M | $786.05 M |
| 08/01/2024 | $6.08 | $5.81 (-4.44%) | $6.09 | $5.76 | 2.77 M | $819.92 M |
| 07/31/2024 | $6.00 | $5.99 (-0.17%) | $6.29 | $5.93 | 2.45 M | $845.32 M |
| 07/30/2024 | $5.72 | $6.01 (5.07%) | $6.02 | $5.61 | 2.42 M | $848.15 M |
| 07/29/2024 | $5.79 | $5.66 (-2.25%) | $5.79 | $5.61 | 1.31 M | $798.75 M |
| 07/26/2024 | $5.45 | $5.74 (5.32%) | $5.77 | $5.38 | 1.74 M | $810.04 M |
| 07/25/2024 | $5.33 | $5.32 (-0.19%) | $5.43 | $5.22 | 2.15 M | $750.77 M |
| 07/24/2024 | $5.49 | $5.30 (-3.46%) | $5.58 | $5.29 | 2.69 M | $747.95 M |
| 07/23/2024 | $5.40 | $5.53 (2.41%) | $5.69 | $5.39 | 2.69 M | $780.41 M |
| 07/22/2024 | $5.37 | $5.44 (1.3%) | $5.46 | $5.30 | 1.57 M | $767.71 M |
| 07/19/2024 | $5.39 | $5.34 (-0.93%) | $5.50 | $5.27 | 1.97 M | $753.59 M |
| 07/18/2024 | $5.47 | $5.39 (-1.46%) | $5.71 | $5.29 | 3.10 M | $760.65 M |
| 07/17/2024 | $5.52 | $5.47 (-0.91%) | $5.70 | $5.35 | 2.48 M | $771.94 M |
| 07/16/2024 | $5.57 | $5.57 (0%) | $5.63 | $5.45 | 2.25 M | $786.05 M |
| 07/15/2024 | $5.51 | $5.49 (-0.36%) | $5.58 | $5.40 | 1.92 M | $774.76 M |
| 07/12/2024 | $5.39 | $5.42 (0.56%) | $5.52 | $5.33 | 1.58 M | $764.88 M |
| 07/11/2024 | $4.99 | $5.33 (6.81%) | $5.39 | $4.92 | 2.75 M | $752.18 M |
| 07/10/2024 | $4.96 | $4.77 (-3.83%) | $4.98 | $4.48 | 5.54 M | $673.15 M |
| 07/09/2024 | $5.01 | $5.15 (2.79%) | $5.16 | $4.97 | 1.68 M | $726.78 M |
| 07/08/2024 | $4.95 | $5.02 (1.41%) | $5.08 | $4.93 | 1.88 M | $708.43 M |
| 07/05/2024 | $5.04 | $4.89 (-2.98%) | $5.08 | $4.80 | 1.72 M | $690.09 M |
| 07/03/2024 | $4.97 | $5.06 (1.81%) | $5.12 | $4.95 | 1.32 M | $714.08 M |
| 07/02/2024 | $4.73 | $4.93 (4.23%) | $4.95 | $4.69 | 2.07 M | $695.73 M |
| 07/01/2024 | $4.86 | $4.70 (-3.29%) | $4.90 | $4.63 | 2.27 M | $663.27 M |