$27.70 -0.69 (%) Hudson Pacific Properties Inc - NYSE

Sep. 1, 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
9/1/201527.9128.2727.5727.70607,434
8/31/201528.8228.8728.2028.391,196,689
8/28/201528.9329.0428.4928.93825,577
8/27/201528.9429.1828.4729.00631,352
8/26/201528.5228.7727.8128.71765,707
8/25/201529.6629.7527.8427.90761,334
8/24/201529.6929.8828.8128.991,003,862
8/21/201530.8931.2730.0730.72637,133
8/20/201531.3331.7131.1831.34422,582
8/19/201531.4431.7331.2431.52348,457
8/18/201531.3931.8431.2731.68359,749
8/17/201531.0931.5931.0031.50402,201
8/14/201530.9631.2130.6031.15448,332
8/13/201530.9431.1330.5631.03712,603
8/12/201530.9731.0830.7430.98443,836
8/11/201531.0331.5430.9631.13890,231
8/10/201531.2031.3430.9431.11465,646
8/7/201530.5131.0929.9531.02399,787
8/6/201530.7230.8830.3430.84500,902
8/5/201530.9331.0930.6230.73366,209
8/4/201530.9231.2030.8830.92452,077
8/3/201530.8131.0630.7530.97509,149
7/31/201530.7531.1030.6930.78764,518
7/30/201530.3630.7030.2830.57433,762
7/29/201530.2130.5929.9530.44502,947
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
  • Showing 1-100 of 1,259 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!