Skip to main content

Hudson Pacific Properties (NY: HPP )

4.720 -0.200 (-4.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.06 10.34 10.03 10.30 198,864 +0.25(+2.44%)
Mar 30, 2011 10.07 10.27 9.993 10.06 195,345 +0.03(+0.28%)
Mar 29, 2011 9.972 10.08 9.930 10.03 78,174 +0.09(+0.92%)
Mar 28, 2011 10.03 10.05 9.895 9.937 90,783 -0.06(-0.63%)
Mar 25, 2011 10.07 10.09 9.986 10.000 41,555 -0.05(-0.49%)
Mar 24, 2011 10.10 10.10 9.951 10.05 82,689 -0.04(-0.42%)
Mar 23, 2011 10.12 10.15 10.03 10.09 72,727 -0.06(-0.62%)
Mar 22, 2011 10.16 10.20 10.12 10.15 28,149 -0.02(-0.21%)
Mar 21, 2011 10.17 10.22 10.08 10.17 102,569 +0.09(+0.90%)
Mar 18, 2011 10.000 10.08 9.909 10.08 88,336 +0.08(+0.84%)
Mar 17, 2011 10.28 10.28 9.958 10.000 141,121 -0.32(-3.06%)
Mar 16, 2011 9.951 10.40 9.951 10.32 171,261 +0.41(+4.18%)
Mar 15, 2011 9.881 10.07 9.881 9.902 76,531 -0.17(-1.67%)
Mar 14, 2011 10.17 10.25 10.06 10.07 74,763 -0.15(-1.44%)
Mar 11, 2011 10.22 10.31 10.16 10.22 79,814 +0.00(+0.00%)
Mar 10, 2011 10.50 10.50 10.20 10.22 99,639 -0.35(-3.32%)
Mar 09, 2011 10.67 10.67 10.47 10.57 51,450 -0.08(-0.79%)
Mar 08, 2011 10.51 10.65 10.47 10.65 63,427 +0.13(+1.27%)
Mar 07, 2011 10.62 10.62 10.41 10.52 80,571 -0.11(-1.05%)
Mar 04, 2011 10.73 10.75 10.62 10.63 61,349 -0.09(-0.85%)
Mar 03, 2011 10.62 10.73 10.57 10.72 238,266 +0.13(+1.19%)
Mar 02, 2011 10.56 10.69 10.53 10.60 99,179 +0.01(+0.13%)
Mar 01, 2011 10.55 10.78 10.50 10.58 155,527 +0.04(+0.33%)
Feb 28, 2011 10.75 10.84 10.27 10.55 1,732,922 -0.15(-1.44%)
Feb 25, 2011 10.51 10.95 10.50 10.70 310,045 +0.19(+1.80%)
Feb 24, 2011 10.36 10.76 10.28 10.51 289,714 +0.18(+1.70%)
Feb 23, 2011 10.34 10.37 10.28 10.34 136,697 -0.01(-0.07%)
Feb 22, 2011 10.45 10.60 10.25 10.34 70,929 -0.10(-0.94%)
Feb 18, 2011 10.39 10.58 10.36 10.44 265,441 +0.03(+0.27%)
Feb 17, 2011 10.31 10.53 10.22 10.41 264,713 +0.08(+0.75%)
Feb 16, 2011 10.34 10.53 10.26 10.34 327,808 -0.01(-0.14%)
Feb 15, 2011 10.34 10.37 10.24 10.35 379,788 +0.01(+0.14%)
Feb 14, 2011 10.42 10.43 10.29 10.34 150,834 -0.07(-0.67%)
Feb 11, 2011 10.16 10.62 10.16 10.41 313,765 +0.38(+3.77%)
Feb 10, 2011 9.986 10.09 9.937 10.03 79,326 +0.03(+0.28%)
Feb 09, 2011 10.03 10.16 9.930 10.000 35,183 -0.09(-0.90%)
Feb 08, 2011 10.07 10.16 10.02 10.09 41,142 -0.05(-0.48%)
Feb 07, 2011 10.20 10.23 10.13 10.14 55,184 -0.07(-0.69%)
Feb 04, 2011 10.23 10.23 9.881 10.21 141,061 -0.02(-0.21%)
Feb 03, 2011 10.29 10.46 10.22 10.23 206,175 +0.07(+0.69%)
Feb 02, 2011 10.29 10.30 10.11 10.16 51,383 -0.14(-1.36%)
Feb 01, 2011 10.34 10.38 10.23 10.30 163,317 +0.01(+0.14%)
Jan 31, 2011 10.27 10.34 10.13 10.29 76,209 +0.06(+0.62%)
Jan 28, 2011 10.49 10.49 10.15 10.22 103,898 -0.27(-2.54%)
Jan 27, 2011 10.45 10.65 10.30 10.49 58,441 +0.08(+0.74%)
Jan 26, 2011 10.34 10.50 10.34 10.41 46,402 +0.08(+0.81%)
Jan 25, 2011 10.29 10.45 10.18 10.33 59,677 -0.02(-0.20%)
Jan 24, 2011 10.22 10.36 10.17 10.35 49,205 +0.11(+1.03%)
Jan 21, 2011 10.48 10.54 10.14 10.24 202,106 -0.22(-2.08%)
Jan 20, 2011 10.59 10.59 10.34 10.46 53,655 -0.13(-1.26%)
Jan 19, 2011 10.62 10.76 10.59 10.60 69,608 -0.05(-0.46%)
Jan 18, 2011 10.64 10.69 10.61 10.64 141,681 -0.02(-0.20%)
Jan 14, 2011 10.64 10.67 10.58 10.67 175,582 +0.06(+0.53%)
Jan 13, 2011 10.67 10.67 10.58 10.61 56,594 -0.05(-0.46%)
Jan 12, 2011 10.69 10.71 10.60 10.66 112,814 +0.04(+0.33%)
Jan 11, 2011 10.64 10.65 10.53 10.62 57,162 +0.01(+0.07%)
Jan 10, 2011 10.59 10.78 10.50 10.62 124,784 +0.00(+0.00%)
Jan 07, 2011 10.63 10.65 10.54 10.62 87,253 -0.01(-0.13%)
Jan 06, 2011 10.62 10.71 10.57 10.63 439,358 -0.01(-0.13%)
Jan 05, 2011 10.60 10.69 10.51 10.64 597,150 +0.06(+0.53%)
Jan 04, 2011 10.70 10.74 10.50 10.59 71,779 -0.07(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.