$30.44 +0.21 (%) Hudson Pacific Properties Inc - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPP historical data

Date Open High Low Close Volume
7/28/201530.2630.4130.0230.23863,991
7/27/201530.1830.4930.0330.27636,878
7/24/201530.0530.3829.9730.19492,424
7/23/201530.2430.2929.9530.061,142,021
7/22/201529.7630.3229.7630.24829,882
7/21/201529.8330.1029.7129.73620,846
7/20/201529.7630.0029.5829.86422,979
7/17/201529.8429.9529.6729.80385,427
7/16/201529.5829.9329.5329.82321,114
7/15/201529.3729.7129.2329.55454,909
7/14/201529.3529.6829.1829.51769,932
7/13/201529.5829.8228.9929.29512,061
7/10/201528.9229.5728.9229.36508,808
7/9/201529.2229.2828.7428.85598,887
7/8/201529.4429.5428.8829.05325,235
7/7/201529.0629.4528.6729.20959,032
7/6/201528.8429.0128.5528.92825,066
7/2/201529.1529.3728.7828.87439,880
7/1/201528.3528.9328.2428.92563,592
6/30/201528.3528.4628.0928.37710,560
6/29/201528.8429.1928.1928.22550,476
6/26/201528.7529.1328.6828.93565,226
6/25/201529.0029.0728.6928.77608,079
6/24/201529.2229.2929.0429.06283,475
6/23/201529.2729.6229.0929.20621,264
6/22/201530.0930.0929.4029.41498,009
6/19/201529.8830.1429.5030.091,048,238
6/18/201529.4430.0629.4429.95540,785
6/17/201529.3629.6329.2629.52517,563
6/16/201529.1529.5029.0129.43797,666
6/15/201529.5729.6229.0229.16639,929
6/12/201529.8729.9529.5429.58503,534
6/11/201529.6629.9229.4929.92404,273
6/10/201529.3929.8129.2329.47545,439
6/9/201529.5829.5829.1829.32302,931
6/8/201529.9630.0029.5729.58206,583
6/5/201529.9030.0329.6929.89355,485
6/4/201529.7130.2529.3430.20506,066
6/3/201530.3230.3829.7729.88805,142
6/2/201530.5130.5930.1330.32453,292
6/1/201530.5630.7730.3030.68363,572
5/29/201530.7630.7630.2230.49961,827
5/28/201530.8230.8830.5730.80327,825
5/27/201530.5730.9130.5230.87324,632
5/26/201530.9130.9130.5330.56508,290
5/22/201530.6031.0030.3530.94335,873
5/21/201530.8630.8630.3830.55314,009
5/20/201530.8631.1530.6930.87248,352
5/19/201530.9631.1130.7430.78314,734
5/18/201530.7031.1330.6231.08390,879
5/15/201530.6630.9330.5630.85480,176
5/14/201530.3630.6630.2430.59395,635
5/13/201530.7531.0330.0230.13595,158
5/12/201530.0930.7929.8030.55667,320
5/11/201530.7831.0030.0130.33472,013
5/8/201531.1431.8730.7230.92485,161
5/7/201530.1130.8330.0330.66584,523
5/6/201529.8430.1129.6930.06437,253
5/5/201530.4630.6729.6729.82671,461
5/4/201530.3830.8630.3330.54393,844
5/1/201530.1530.5829.9730.24633,422
4/30/201530.7930.8329.8630.161,308,652
4/29/201531.4231.5430.8330.86406,065
4/28/201531.9232.3131.5931.68526,505
4/27/201531.8232.2831.8032.01658,358
4/24/201531.8931.9631.6531.70522,969
4/23/201531.7431.9331.7131.79338,206
4/22/201531.7331.9131.6031.84390,229
4/21/201531.7632.0031.5831.79599,012
4/20/201531.4031.7231.2331.61455,975
4/17/201531.5031.6631.0931.32618,735
4/16/201531.6331.9631.4731.66514,948
4/15/201531.9031.9731.4031.64606,472
4/14/201531.9832.1531.5831.81964,996
4/13/201532.0332.2331.8631.86517,803
4/10/201532.0332.3431.7931.97675,472
4/9/201533.0033.1131.7231.781,036,750
4/8/201532.9033.1532.8333.15939,506
4/7/201533.3033.4032.7732.803,364,971
4/6/201533.6434.2533.6433.95523,496
4/2/201533.1533.7133.0433.62467,306
4/1/201533.1133.2232.6533.09330,571
3/31/201532.9733.2132.6933.19541,946
3/30/201532.3533.0932.1933.04923,374
3/27/201532.3332.6032.1732.30239,211
3/26/201532.4332.6532.2432.39230,634
3/25/201533.3333.5632.5832.61232,978
3/24/201533.4833.6833.2433.30286,875
3/23/201533.5633.8533.5133.65345,068
3/20/201532.3433.8532.3433.62956,986
3/19/201532.2132.6432.0532.34503,965
3/18/201532.0232.4031.6432.39584,024
3/17/201532.1532.4331.7132.09556,565
3/16/201532.2932.8332.1632.30429,847
3/13/201532.0832.1931.7532.14378,074
3/12/201531.3332.0631.3332.01577,158
3/11/201530.7631.2830.4931.22342,188
3/10/201530.3930.8230.2130.67639,209
3/9/201530.9431.1930.6830.69495,083
3/6/201531.3631.3930.7730.90510,237
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!