HPP: Hudson Pacific Properties Inc.

As of Thursday, May 8th, 2025

$ 2.27

-0.01 -0.44%

Open: 2.38
High: 2.39
Low: 2.23
Volume: 2,281,929
Previous Close on Wednesday, May 7th, 2025

$ 2.28

+0.05 +2.24%

Open: 2.26
High: 2.35
Low: 2.20
Volume: 2,218,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 2.38 2.39 2.23 2.27 2,281,929 -0.01 -0.44
2025-05-07 2.26 2.35 2.20 2.28 2,218,380 +0.05 +2.24
2025-05-06 2.16 2.26 2.09 2.23 2,537,164 0.00 0.00
2025-05-05 2.33 2.45 2.22 2.23 3,994,074 -0.03 -1.33
2025-05-02 2.22 2.30 2.18 2.26 1,796,589 +0.08 +3.67
2025-05-01 2.07 2.23 2.05 2.18 2,225,254 +0.13 +6.34
2025-04-30 2.03 2.06 1.88 2.05 2,908,266 -0.01 -0.49
2025-04-29 2.20 2.20 2.05 2.06 2,432,287 -0.18 -8.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.45
On 2025-05-05		 2.09
On 2025-05-06		 0.09 4.13 2.45
On 2025-05-05		 2.09
On 2025-05-06		 -14.69 2.25
10D 2.45
On 2025-05-05		 1.88
On 2025-04-30		 0.03 1.34 2.27
On 2025-04-28		 1.88
On 2025-04-30		 -17.18 2.20
20D 2.45
On 2025-05-05		 1.88
On 2025-04-30		 -0.10 -4.22 2.40
On 2025-04-23		 1.88
On 2025-04-30		 -21.67 2.21
WTD 2.45
On 2025-05-05		 2.09
On 2025-05-06		 0.01 0.44 2.45
On 2025-05-05		 2.09
On 2025-05-06		 -14.69 2.25
MTD 2.45
On 2025-05-05		 2.05
On 2025-05-01		 0.22 10.73 2.45
On 2025-05-05		 2.09
On 2025-05-06		 -14.69 2.24
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

2.27 -0.01 -0.44 2,281,929