Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hudson Pacific (HPP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.61 2.63 2.505 2.55 332,049
17th Jul 2025 (Thu) 2.725 2.75 2.59 2.59 576,292
16th Jul 2025 (Wed) 2.78 2.86 2.695 2.73 303,562
15th Jul 2025 (Tue) 2.87 2.93 2.765 2.78 381,123
14th Jul 2025 (Mon) 2.83 2.895 2.82 2.85 355,930
11th Jul 2025 (Fri) 2.76 2.865 2.74 2.85 427,063
10th Jul 2025 (Thu) 2.76 2.875 2.73 2.84 591,558
9th Jul 2025 (Wed) 2.725 2.785 2.71 2.76 454,492
8th Jul 2025 (Tue) 2.715 2.795 2.69 2.71 581,566
7th Jul 2025 (Mon) 2.70 2.78 2.67 2.70 401,173
4th Jul 2025 (Fri) 2.72 2.77 2.69 2.72 298,081
3rd Jul 2025 (Thu) 2.72 2.77 2.69 2.72 298,081
2nd Jul 2025 (Wed) 2.75 2.75 2.65 2.69 678,042
1st Jul 2025 (Tue) 2.71 2.76 2.65 2.74 645,641
30th Jun 2025 (Mon) 2.73 2.775 2.66 2.74 554,617
27th Jun 2025 (Fri) 2.68 2.715 2.61 2.70 1,094,776
26th Jun 2025 (Thu) 2.72 2.745 2.65 2.68 661,943
25th Jun 2025 (Wed) 2.66 2.745 2.58 2.69 504,021
24th Jun 2025 (Tue) 2.82 2.84 2.71 2.72 681,262
23rd Jun 2025 (Mon) 2.78 2.85 2.695 2.80 768,186
20th Jun 2025 (Fri) 2.82 2.90 2.805 2.83 1,050,129
19th Jun 2025 (Thu) 2.76 2.86 2.685 2.82 786,018
18th Jun 2025 (Wed) 2.76 2.86 2.685 2.82 786,018
17th Jun 2025 (Tue) 2.94 2.95 2.735 2.76 1,449,797
16th Jun 2025 (Mon) 2.80 2.95 2.75 2.75 2,177,908
13th Jun 2025 (Fri) 2.57 2.80 2.56 2.74 3,057,446
12th Jun 2025 (Thu) 2.80 2.80 2.60 2.68 4,813,820
11th Jun 2025 (Wed) 2.47 2.57 2.43 2.48 244,168
10th Jun 2025 (Tue) 2.30 2.45 2.26 2.44 95,406
9th Jun 2025 (Mon) 2.40 2.40 2.245 2.29 202,454
6th Jun 2025 (Fri) 2.17 2.375 2.17 2.35 330,186
5th Jun 2025 (Thu) 2.11 2.16 2.075 2.13 38,766
4th Jun 2025 (Wed) 1.96 2.195 1.92 2.13 632,585
3rd Jun 2025 (Tue) 1.85 2.02 1.84 1.97 272,900
2nd Jun 2025 (Mon) 1.85 1.91 1.79 1.87 96,245
30th May 2025 (Fri) 1.94 1.95 1.825 1.86 179,257
29th May 2025 (Thu) 1.94 2.005 1.93 1.98 117,158
28th May 2025 (Wed) 1.97 1.98 1.885 1.92 149,650
27th May 2025 (Tue) 1.89 1.995 1.89 1.995 122,606
26th May 2025 (Mon) 1.88 1.88 1.88 1.88 0
24th May 2025 (Sat) 1.85 1.895 1.825 1.88 170,667
23rd May 2025 (Fri) 1.85 1.895 1.825 1.895 170,667
22nd May 2025 (Thu) 1.875 1.985 1.83 1.96 271,180
21st May 2025 (Wed) 1.99 1.99 1.87 1.92 206,019
FTSE 100 Latest
Value9,012.99
Change20.87