Skip to main content

Hudson Pacific Properties (NY: HPP )

4.910 +0.050 (+1.03%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.57 24.57 24.57 0 +0.01(+0.03%)
Mar 28, 2018 24.26 24.64 24.26 24.57 735,759 +0.45(+1.88%)
Mar 27, 2018 24.19 24.50 23.83 24.11 1,025,375 -0.05(-0.19%)
Mar 26, 2018 24.03 24.16 23.82 24.16 921,101 +0.39(+1.62%)
Mar 23, 2018 24.15 24.23 23.67 23.77 1,240,560 -0.41(-1.69%)
Mar 22, 2018 24.26 24.65 24.17 24.18 1,729,989 -0.14(-0.59%)
Mar 21, 2018 24.42 24.53 24.23 24.33 933,135 -0.16(-0.65%)
Mar 20, 2018 24.54 24.71 24.34 24.48 779,909 -0.03(-0.12%)
Mar 19, 2018 24.70 24.70 24.30 24.51 708,402 -0.19(-0.76%)
Mar 16, 2018 24.43 24.73 24.24 24.70 1,440,284 +0.51(+2.09%)
Mar 15, 2018 24.35 24.43 23.99 24.20 1,296,610 -0.14(-0.59%)
Mar 14, 2018 24.38 24.45 24.13 24.34 829,440 +0.00(+0.00%)
Mar 13, 2018 24.48 24.62 24.29 24.34 869,452 -0.09(-0.37%)
Mar 12, 2018 24.45 24.50 24.11 24.43 1,389,542 -0.06(-0.24%)
Mar 09, 2018 24.41 24.50 24.17 24.49 682,779 +0.13(+0.52%)
Mar 08, 2018 24.35 24.41 24.14 24.36 858,675 +0.10(+0.40%)
Mar 07, 2018 24.27 24.26 1,228,109 +0.37(+1.57%)
Mar 06, 2018 23.67 23.98 23.54 23.89 877,419 +0.19(+0.79%)
Mar 05, 2018 23.49 23.87 23.49 23.70 1,003,127 +0.09(+0.38%)
Mar 02, 2018 23.60 23.65 23.34 23.61 1,492,101 -0.01(-0.06%)
Mar 01, 2018 23.65 23.81 23.44 23.63 1,851,671 -0.04(-0.16%)
Feb 28, 2018 23.69 23.88 23.61 23.66 2,301,999 +0.05(+0.22%)
Feb 27, 2018 23.92 23.96 23.45 23.61 2,580,733 -0.19(-0.82%)
Feb 26, 2018 23.86 23.90 23.58 23.81 1,658,268 +0.07(+0.32%)
Feb 23, 2018 23.34 23.76 23.10 23.73 2,159,072 +0.75(+3.26%)
Feb 22, 2018 22.71 23.04 22.62 22.98 1,387,170 +0.31(+1.39%)
Feb 21, 2018 22.94 23.06 22.56 22.67 1,812,102 -0.37(-1.59%)
Feb 20, 2018 23.01 23.47 22.91 23.03 1,947,363 -0.02(-0.07%)
Feb 16, 2018 23.05 23.05 23.05 0 +0.33(+1.45%)
Feb 15, 2018 22.30 22.81 21.96 22.72 2,625,907 +0.60(+2.71%)
Feb 14, 2018 21.93 22.23 21.65 22.12 1,337,003 +0.04(+0.17%)
Feb 13, 2018 21.60 22.15 21.50 22.08 3,658,890 +0.34(+1.55%)
Feb 12, 2018 21.92 22.07 21.18 21.75 1,618,499 -0.15(-0.68%)
Feb 09, 2018 21.62 22.11 21.22 21.90 1,377,262 +0.43(+2.03%)
Feb 08, 2018 21.92 22.23 21.45 21.46 1,296,617 -0.54(-2.45%)
Feb 07, 2018 22.04 22.43 21.89 22.00 1,479,175 -0.03(-0.14%)
Feb 06, 2018 21.96 22.28 21.55 22.03 2,811,260 -0.52(-2.33%)
Feb 05, 2018 23.02 23.09 22.16 22.56 1,212,080 -0.55(-2.40%)
Feb 02, 2018 23.18 23.31 21.87 23.11 1,249,670 -0.25(-1.06%)
Feb 01, 2018 23.96 24.17 23.36 23.36 1,345,207 -0.61(-2.53%)
Jan 31, 2018 23.52 23.97 23.45 23.96 3,641,871 +0.61(+2.60%)
Jan 30, 2018 23.42 23.54 23.36 23.36 1,006,892 -0.25(-1.08%)
Jan 29, 2018 23.92 23.92 23.58 23.61 1,051,508 -0.32(-1.35%)
Jan 26, 2018 24.17 24.22 23.77 23.93 1,122,098 -0.16(-0.68%)
Jan 25, 2018 24.12 24.18 23.96 24.10 992,405 -0.11(-0.46%)
Jan 24, 2018 24.46 24.46 24.11 24.21 826,277 -0.25(-1.01%)
Jan 23, 2018 24.31 24.48 24.25 24.46 1,633,632 +0.25(+1.05%)
Jan 22, 2018 23.84 24.22 23.68 24.20 2,086,024 +0.31(+1.32%)
Jan 19, 2018 24.11 24.22 23.77 23.89 1,643,446 -0.17(-0.72%)
Jan 18, 2018 24.33 24.33 24.05 24.06 1,239,468 -0.27(-1.11%)
Jan 17, 2018 24.47 24.47 24.14 24.33 1,407,115 -0.17(-0.70%)
Jan 16, 2018 24.69 24.87 24.43 24.50 1,763,999 -0.13(-0.55%)
Jan 12, 2018 24.64 24.64 24.64 0 -0.40(-1.59%)
Jan 11, 2018 25.01 25.21 24.98 25.04 1,043,170 +0.05(+0.18%)
Jan 10, 2018 25.08 24.83 24.99 947,826 -0.09(-0.36%)
Jan 09, 2018 25.35 25.37 25.04 25.08 1,140,110 -0.31(-1.21%)
Jan 08, 2018 25.00 25.39 24.89 25.39 1,546,135 +0.31(+1.23%)
Jan 05, 2018 24.98 25.13 24.93 25.08 744,065 +0.13(+0.54%)
Jan 04, 2018 25.59 25.59 24.90 24.95 599,871 -0.67(-2.60%)
Jan 03, 2018 25.47 25.61 25.40 25.61 831,241 +0.19(+0.77%)
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.