Hudson Pacific Properties, Inc. Common Stock (HPP)
3.1300
+0.0300 (0.97%)
Hudson Pacific Properties is a real estate investment trust (REIT) that specializes in the acquisition, development, and management of high-quality office and studio properties, primarily in West Coast markets
The company focuses on creating innovative workspaces that cater to the needs of technology and media tenants, enhancing the working environment with modern design and amenities. Through strategic partnerships and sustainable practices, Hudson Pacific Properties aims to provide exceptional real estate solutions while maximizing shareholder value and fostering community connections.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.91 | 3.23 | 2.91 | 3.10 | 5,135,441 | 3.10 |
| 1/29/2025 | 3.09 | 3.10 | 2.85 | 2.87 | 1,738,299 | 2.87 |
| 1/28/2025 | 3.30 | 3.30 | 3.05 | 3.10 | 2,616,796 | 3.10 |
| 1/27/2025 | 3.13 | 3.36 | 3.11 | 3.30 | 2,288,884 | 3.30 |
| 1/24/2025 | 3.13 | 3.32 | 3.09 | 3.16 | 3,095,976 | 3.16 |
| 1/23/2025 | 3.10 | 3.17 | 2.99 | 3.16 | 2,448,303 | 3.16 |
| 1/22/2025 | 3.15 | 3.17 | 2.97 | 3.14 | 2,898,225 | 3.14 |
| 1/21/2025 | 3.19 | 3.43 | 3.10 | 3.17 | 2,335,840 | 3.17 |
| 1/17/2025 | 3.00 | 3.18 | 2.94 | 3.14 | 2,923,343 | 3.14 |
| 1/16/2025 | 3.01 | 3.02 | 2.84 | 2.93 | 3,550,276 | 2.93 |
| 1/15/2025 | 2.95 | 3.04 | 2.85 | 2.98 | 3,622,803 | 2.98 |
| 1/14/2025 | 2.52 | 2.78 | 2.47 | 2.77 | 3,225,220 | 2.77 |
| 1/13/2025 | 2.56 | 2.57 | 2.42 | 2.51 | 4,599,952 | 2.51 |
| 1/10/2025 | 2.61 | 2.65 | 2.53 | 2.61 | 5,067,987 | 2.61 |
| 1/08/2025 | 2.72 | 2.78 | 2.67 | 2.72 | 1,944,616 | 2.72 |
| 1/07/2025 | 2.82 | 2.89 | 2.70 | 2.75 | 3,574,303 | 2.75 |
| 1/06/2025 | 2.96 | 2.97 | 2.79 | 2.81 | 2,164,279 | 2.81 |
| 1/03/2025 | 2.87 | 2.92 | 2.83 | 2.90 | 2,087,955 | 2.90 |
| 1/02/2025 | 3.03 | 3.05 | 2.85 | 2.86 | 2,859,511 | 2.86 |
| 12/31/2024 | 2.89 | 0.00 | 3.03 | 3.03 | 0 | 3.03 |
| 12/30/2024 | 2.94 | 2.96 | 2.81 | 2.89 | 2,405,031 | 2.89 |
| 12/27/2024 | 3.00 | 3.08 | 2.94 | 2.97 | 2,788,519 | 2.97 |
| 12/26/2024 | 2.98 | 3.08 | 2.94 | 3.03 | 3,303,617 | 3.03 |
| 12/24/2024 | 2.84 | 3.05 | 2.82 | 3.04 | 2,239,503 | 3.04 |
| 12/23/2024 | 2.87 | 2.96 | 2.65 | 2.87 | 7,289,814 | 2.87 |
| 12/20/2024 | 2.63 | 3.06 | 2.57 | 2.93 | 42,336,147 | 2.93 |
| 12/19/2024 | 2.66 | 2.69 | 2.39 | 2.58 | 8,302,579 | 2.58 |
| 12/18/2024 | 3.15 | 3.21 | 2.51 | 2.60 | 11,025,800 | 2.60 |
| 12/17/2024 | 3.15 | 3.21 | 3.09 | 3.13 | 5,287,012 | 3.13 |
| 12/16/2024 | 3.24 | 3.27 | 3.10 | 3.18 | 4,708,186 | 3.18 |
| 12/13/2024 | 3.28 | 3.33 | 3.10 | 3.29 | 3,225,667 | 3.29 |
| 12/12/2024 | 3.17 | 3.32 | 3.07 | 3.30 | 5,424,216 | 3.30 |
| 12/11/2024 | 3.40 | 3.42 | 3.11 | 3.15 | 5,596,853 | 3.15 |
| 12/10/2024 | 3.49 | 3.70 | 3.39 | 3.41 | 3,624,264 | 3.41 |
| 12/09/2024 | 3.46 | 3.87 | 3.40 | 3.52 | 7,887,204 | 3.52 |
| 12/06/2024 | 3.65 | 3.65 | 3.38 | 3.56 | 3,224,200 | 3.56 |
| 12/05/2024 | 3.70 | 3.77 | 3.46 | 3.56 | 3,896,959 | 3.56 |
| 12/04/2024 | 3.71 | 3.84 | 3.67 | 3.81 | 1,762,980 | 3.81 |
| 12/03/2024 | 3.79 | 3.79 | 3.61 | 3.70 | 2,073,778 | 3.70 |
| 12/02/2024 | 3.87 | 3.87 | 3.71 | 3.79 | 2,502,319 | 3.79 |
| 11/29/2024 | 3.85 | 3.96 | 3.82 | 3.85 | 1,774,356 | 3.85 |
| 11/27/2024 | 3.82 | 3.90 | 3.73 | 3.85 | 3,821,399 | 3.85 |
| 11/26/2024 | 3.51 | 3.67 | 3.36 | 3.62 | 4,576,689 | 3.62 |
| 11/25/2024 | 3.44 | 3.65 | 3.42 | 3.59 | 5,884,726 | 3.59 |
| 11/22/2024 | 3.05 | 3.33 | 3.01 | 3.32 | 3,587,406 | 3.32 |
| 11/21/2024 | 3.22 | 3.24 | 3.04 | 3.05 | 3,665,412 | 3.05 |
| 11/20/2024 | 3.29 | 3.32 | 3.16 | 3.23 | 2,971,109 | 3.23 |
| 11/19/2024 | 3.32 | 3.37 | 3.25 | 3.33 | 3,364,332 | 3.33 |
| 11/18/2024 | 3.67 | 3.70 | 3.34 | 3.37 | 4,666,156 | 3.37 |
| 11/15/2024 | 3.92 | 3.92 | 3.66 | 3.68 | 4,272,920 | 3.68 |
| 11/14/2024 | 4.23 | 4.26 | 3.93 | 3.97 | 3,704,862 | 3.97 |
| 11/13/2024 | 4.10 | 4.51 | 4.10 | 4.21 | 4,956,701 | 4.21 |
| 11/12/2024 | 4.32 | 4.42 | 4.04 | 4.04 | 4,596,405 | 4.04 |
| 11/11/2024 | 4.62 | 4.66 | 4.42 | 4.44 | 1,577,405 | 4.44 |
| 11/08/2024 | 4.62 | 4.66 | 4.54 | 4.56 | 1,634,614 | 4.56 |
| 11/07/2024 | 4.57 | 4.63 | 4.45 | 4.60 | 1,787,536 | 4.60 |
| 11/06/2024 | 4.56 | 4.67 | 4.37 | 4.52 | 2,477,412 | 4.52 |
| 11/05/2024 | 4.20 | 4.43 | 4.19 | 4.41 | 1,314,439 | 4.41 |
| 11/04/2024 | 4.11 | 4.42 | 4.11 | 4.25 | 1,759,500 | 4.25 |
| 11/01/2024 | 4.36 | 4.46 | 4.11 | 4.11 | 1,724,146 | 4.11 |