$32.84 +0.28 (%) Hudson Pacific Properties Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 01:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPP historical data

Date Open High Low Close Volume
7/25/201632.7133.0532.5032.561,611,391
7/22/201632.3632.8432.3332.651,528,788
7/21/201631.9832.5931.8332.211,628,309
7/20/201631.9432.1931.8332.142,353,165
7/19/201631.5531.9431.1931.821,526,900
7/18/201630.8331.5130.6331.485,064,950
7/15/201630.9631.1330.6431.03902,658
7/14/201630.8931.0830.7430.941,437,261
7/13/201630.3430.8830.2530.831,245,552
7/12/201629.8630.4629.7530.31916,210
7/11/201629.6429.9129.2529.86944,247
7/8/201629.1629.8029.1629.55624,092
7/7/201629.3929.3928.8529.03406,968
7/6/201629.3529.6929.3229.48955,085
7/5/201629.2229.5029.2229.46512,311
7/1/201629.2529.4129.0929.34753,863
6/30/201629.0129.1928.5829.181,214,937
6/29/201628.1628.6828.1628.63594,050
6/28/201628.0028.1527.7328.04810,361
6/27/201627.7527.7526.9927.691,045,581
6/24/201628.1528.4627.7127.881,105,186
6/23/201628.5728.7728.5428.74561,586
6/22/201628.8528.9328.4028.49586,905
6/21/201628.7929.0628.6628.89637,525
6/20/201629.1829.6028.7528.75842,488
6/17/201629.1929.2728.8029.084,485,260
6/16/201628.7729.2328.6729.121,394,670
6/15/201628.8429.3528.8029.051,093,161
6/14/201628.8229.1228.6728.881,395,542
6/13/201628.9629.4828.6228.891,971,786
6/10/201628.2728.7228.0628.70821,945
6/9/201628.2728.5028.1828.48664,101
6/8/201628.0328.3927.9728.33437,954
6/7/201628.0028.3127.9528.06585,542
6/6/201628.2828.3427.7427.97450,813
6/3/201628.5828.8128.2228.31408,313
6/2/201628.2528.3728.0128.36490,990
6/1/201628.0028.3727.8528.29753,568
5/31/201628.2828.3327.8928.111,835,359
5/27/201627.8828.3027.8628.21473,702
5/26/201627.9728.0927.5027.921,376,200
5/25/201628.0128.0927.5327.961,124,916
5/24/201628.0428.4327.9728.021,554,086
5/23/201627.7027.9227.5227.811,291,901
5/20/201627.3027.7827.1127.621,724,843
5/19/201627.6127.6126.7927.161,137,190
5/18/201628.0228.2727.4827.641,086,606
5/17/201628.8028.8227.8928.081,243,857
5/16/201628.4728.9428.4728.751,367,776
5/13/201628.7428.8428.3828.541,665,332
5/12/201628.8528.9828.6928.772,209,849
5/11/201629.1829.2128.7528.786,044,339
5/10/201630.1330.1429.8429.95695,354
5/9/201629.9630.1429.8429.991,512,648
5/6/201629.9030.1129.2029.88659,726
5/5/201630.0430.1829.6529.96474,536
5/4/201629.4330.0929.4230.05602,542
5/3/201629.6529.8329.4529.63513,775
5/2/201629.4229.9229.3429.78568,000
4/29/201629.4729.6229.0529.25668,140
4/28/201629.2029.7229.2029.54586,120
4/27/201629.5829.6429.1229.36533,641
4/26/201629.8729.9429.5529.60410,033
4/25/201629.3229.8129.3229.80383,985
4/22/201628.8529.5828.8529.48602,644
4/21/201629.1929.3928.6428.81562,479
4/20/201629.3429.3929.0829.08410,131
4/19/201629.4129.4629.1629.30285,297
4/18/201629.5429.6729.1529.39444,903
4/15/201629.2529.7729.2529.55700,647
4/14/201629.3029.5329.2029.25575,321
4/13/201629.6429.6529.2029.25660,060
4/12/201629.1829.6129.0429.481,090,888
4/11/201629.0229.4028.9229.19695,375
4/8/201628.8529.5028.7829.01988,307
4/7/201628.8529.1028.5328.65763,138
4/6/201628.7629.0028.5428.93679,252
4/5/201628.8329.0128.7528.79806,915
4/4/201628.8529.0528.7428.96634,348
4/1/201628.7429.0028.6628.881,155,370
3/31/201628.9929.1428.8328.921,358,824
3/30/201629.5329.6029.0529.05438,714
3/29/201628.5529.4628.3629.351,390,558
3/28/201628.4328.6628.1328.571,329,623
3/24/201628.4728.6928.1828.65864,216
3/23/201629.2429.2728.5128.51676,591
3/22/201629.0929.4728.9829.28651,963
3/21/201628.9329.3328.9329.241,064,347
3/18/201629.3029.4529.0329.091,176,419
3/17/201628.3029.3328.2229.131,076,953
3/16/201627.3828.3126.9528.30521,652
3/15/201627.3727.6627.2327.66562,726
3/14/201627.5627.6426.6827.51861,209
3/11/201626.8227.5926.6727.581,752,066
3/10/201627.0127.1026.3126.51495,492
3/9/201626.6526.9826.5026.84390,184
3/8/201627.2427.3526.5626.64878,197
3/7/201626.8427.5926.8327.20633,360
3/4/201627.1427.2026.8126.98554,786
3/3/201626.8327.1426.8027.13452,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center