Skip to main content

Hudson Pacific Properties (NY: HPP )

4.845 -0.015 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.86 20.99 20.55 20.98 1,689,682 +0.40(+1.92%)
Jun 29, 2016 20.25 20.62 20.25 20.59 826,179 +0.42(+2.10%)
Jun 28, 2016 20.13 20.24 19.94 20.16 1,127,015 +0.25(+1.26%)
Jun 27, 2016 19.95 19.95 19.41 19.91 1,454,149 -0.14(-0.68%)
Jun 24, 2016 20.24 20.46 19.92 20.05 1,537,045 -0.62(-2.99%)
Jun 23, 2016 20.54 20.69 20.52 20.66 781,029 +0.18(+0.88%)
Jun 22, 2016 20.74 20.80 20.42 20.49 816,242 -0.29(-1.38%)
Jun 21, 2016 20.70 20.90 20.60 20.77 886,642 +0.10(+0.49%)
Jun 20, 2016 20.98 21.29 20.67 20.67 1,171,696 -0.24(-1.13%)
Jun 17, 2016 20.99 21.05 20.71 20.91 6,237,908 -0.03(-0.14%)
Jun 16, 2016 20.69 21.02 20.61 20.94 1,939,647 +0.19(+0.94%)
Jun 15, 2016 20.59 20.96 20.57 20.74 1,530,861 +0.12(+0.59%)
Jun 14, 2016 20.58 20.79 20.47 20.62 1,954,315 -0.01(-0.03%)
Jun 13, 2016 20.68 21.05 20.44 20.63 2,761,286 +0.14(+0.66%)
Jun 10, 2016 20.19 20.51 20.04 20.49 1,151,050 +0.16(+0.77%)
Jun 09, 2016 20.19 20.35 20.12 20.34 930,006 +0.11(+0.53%)
Jun 08, 2016 20.02 20.27 19.97 20.23 613,310 +0.19(+0.96%)
Jun 07, 2016 19.99 20.22 19.96 20.04 819,992 +0.06(+0.32%)
Jun 06, 2016 20.19 20.24 19.81 19.97 631,317 -0.24(-1.20%)
Jun 03, 2016 20.41 20.57 20.15 20.22 571,801 -0.04(-0.18%)
Jun 02, 2016 20.17 20.26 20.00 20.25 687,581 +0.05(+0.25%)
Jun 01, 2016 19.99 20.26 19.89 20.20 1,055,295 +0.13(+0.64%)
May 31, 2016 20.19 20.23 19.92 20.07 2,570,234 -0.07(-0.35%)
May 27, 2016 19.91 20.14 20.14 20.14 663,088 +0.21(+1.04%)
May 26, 2016 19.97 20.06 19.64 19.94 1,927,228 -0.03(-0.14%)
May 25, 2016 20.00 20.05 19.66 19.97 1,575,330 -0.04(-0.21%)
May 24, 2016 20.02 20.30 19.97 20.01 2,176,340 +0.15(+0.76%)
May 23, 2016 19.78 19.93 19.65 19.86 1,809,176 +0.14(+0.69%)
May 20, 2016 19.49 19.84 19.36 19.72 2,415,467 +0.33(+1.69%)
May 19, 2016 19.72 19.72 19.13 19.39 1,592,519 -0.34(-1.74%)
May 18, 2016 20.01 20.19 19.62 19.74 1,521,681 -0.31(-1.57%)
May 17, 2016 20.57 20.58 19.92 20.05 1,741,895 -0.48(-2.33%)
May 16, 2016 20.33 20.67 20.33 20.53 1,915,431 +0.15(+0.74%)
May 13, 2016 20.52 20.59 20.27 20.38 2,332,128 -0.16(-0.80%)
May 12, 2016 20.60 20.69 20.49 20.54 3,094,669 -0.01(-0.04%)
May 11, 2016 20.84 20.86 20.53 20.55 8,464,484 -0.84(-3.91%)
May 10, 2016 21.52 21.52 21.31 21.39 973,772 -0.03(-0.13%)
May 09, 2016 21.39 21.52 21.31 21.42 2,118,310 +0.08(+0.37%)
May 06, 2016 21.35 21.50 20.85 21.34 923,879 -0.06(-0.27%)
May 05, 2016 21.45 21.55 21.17 21.39 664,539 -0.06(-0.30%)
May 04, 2016 21.02 21.49 21.00 21.46 843,799 +0.30(+1.42%)
May 03, 2016 21.17 21.30 21.03 21.16 719,489 -0.11(-0.50%)
May 02, 2016 21.01 21.36 20.95 21.27 795,426 +0.38(+1.81%)
Apr 29, 2016 21.04 21.15 20.74 20.89 935,662 -0.21(-0.98%)
Apr 28, 2016 20.85 21.22 20.85 21.09 820,521 +0.13(+0.61%)
Apr 27, 2016 21.12 21.17 20.79 20.97 747,310 -0.17(-0.81%)
Apr 26, 2016 21.33 21.38 21.10 21.14 574,209 -0.14(-0.67%)
Apr 25, 2016 20.94 21.29 20.94 21.28 537,732 +0.23(+1.09%)
Apr 22, 2016 20.60 21.12 20.60 21.05 843,941 +0.48(+2.33%)
Apr 21, 2016 20.84 20.99 20.45 20.57 787,694 -0.19(-0.93%)
Apr 20, 2016 20.95 20.99 20.77 20.77 574,346 -0.16(-0.75%)
Apr 19, 2016 21.00 21.04 20.82 20.92 399,529 -0.06(-0.31%)
Apr 18, 2016 21.09 21.19 20.82 20.99 623,041 -0.11(-0.54%)
Apr 15, 2016 20.89 21.26 20.89 21.10 981,185 +0.21(+1.03%)
Apr 14, 2016 20.92 21.09 20.85 20.89 805,678 +0.00(+0.00%)
Apr 13, 2016 21.17 21.17 20.85 20.89 918,951 -0.16(-0.78%)
Apr 12, 2016 20.84 21.14 20.74 21.05 1,527,678 +0.21(+0.99%)
Apr 11, 2016 20.72 20.99 20.65 20.84 973,802 +0.13(+0.62%)
Apr 08, 2016 20.60 21.07 20.55 20.72 1,384,023 +0.26(+1.26%)
Apr 07, 2016 20.60 20.78 20.37 20.46 1,068,697 -0.20(-0.97%)
Apr 06, 2016 20.54 20.71 20.38 20.66 951,223 +0.10(+0.49%)
Apr 05, 2016 20.59 20.72 20.53 20.56 1,130,002 -0.12(-0.59%)
Apr 04, 2016 20.60 20.74 20.52 20.68 888,340 +0.06(+0.28%)
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.