$32.30 -0.09 (%) Hudson Pacific Properties Inc - NYSE

Mar. 27, 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
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
3/5/201531.7232.0131.5631.71396,395
3/4/201531.9631.9931.4731.61322,790
3/3/201531.8532.0731.5532.01309,390
3/2/201532.1132.4531.7431.90389,964
2/27/201531.1932.0131.0931.96926,416
2/26/201531.1231.1730.5631.04387,184
2/25/201531.1431.3230.9231.11811,425
2/24/201531.4731.5130.8431.16386,309
2/23/201531.4931.7331.2631.55354,900
2/20/201531.1831.5531.0731.46457,884
2/19/201531.8531.8531.1631.31533,394
2/18/201531.7431.8631.3231.85741,973
2/17/201531.9332.2131.4831.70560,675
2/13/201532.2032.3831.8331.85397,452
2/12/201532.0432.4331.8332.30262,759
2/11/201532.1432.4331.8531.95588,518
2/10/201531.8232.1831.4432.13326,821
2/9/201531.8632.1331.7031.73230,564
2/6/201532.8532.8531.7531.94319,844
2/5/201532.4732.8232.2632.79220,725
2/4/201532.3432.5632.1432.40422,158
2/3/201532.4432.6832.1232.39536,493
2/2/201532.5932.5931.6532.47440,119
1/30/201532.7132.8732.2532.351,239,909
1/29/201532.6132.9432.3132.88385,693
1/28/201532.9633.2232.6332.68350,351
1/27/201532.7633.0432.6032.79332,052
1/26/201532.7232.9032.0732.89577,704
1/23/201532.6833.0332.6132.67826,182
1/22/201532.1532.5931.9332.58635,953
1/21/201532.0732.1831.7631.85588,744
1/20/201532.2732.4131.8732.21862,359
1/16/201531.9032.2031.6232.18820,542
1/15/201532.1532.3531.8432.04762,719
1/14/201531.8232.5131.8132.055,280,108
1/13/201532.5933.0531.7832.101,570,058
1/12/201532.1532.5231.9632.51549,909
1/9/201531.9832.1831.6132.05509,454
1/8/201531.8032.2931.5231.891,031,661
1/7/201531.1431.5830.8831.50583,087
1/6/201530.6631.0130.6630.90622,196
1/5/201530.1430.7729.8230.62293,068
1/2/201530.1130.4729.8530.25276,097
12/31/201430.3030.6129.7930.06400,488
12/30/201430.1930.5130.1430.29345,123
12/29/201430.1130.4229.9930.34277,885
12/26/201429.9530.1929.9030.05197,491
12/24/201430.0130.1829.7529.8091,939
12/23/201429.7629.9829.5929.91304,540
12/22/201429.7830.0429.7029.75362,191
12/19/201429.5229.8229.3929.74629,230
12/18/201429.6829.7329.2429.42301,955
12/17/201429.0529.5428.8329.50335,737
12/16/201428.7929.0728.6229.02888,056
12/15/201429.1829.1828.6528.75551,257
12/12/201429.1729.6128.9429.01541,827
12/11/201429.1529.4429.0829.34396,270
12/10/201429.1129.3128.7128.95990,982
12/9/201428.6429.6028.5029.21904,591
12/8/201428.0028.9527.8628.802,146,380
12/5/201427.9628.2727.9328.17339,116
12/4/201428.0928.2727.8628.04402,751
12/3/201428.3328.5228.1528.18161,812
12/2/201427.8328.3427.7628.24232,393
12/1/201428.0228.2127.8227.84187,995
11/28/201427.7628.4227.7428.12210,333
11/26/201427.5627.7627.3027.71289,514
11/25/201427.7527.7527.4327.47488,938
11/24/201427.8028.1127.5527.72237,008
11/21/201427.5727.7627.4427.72201,163
11/20/201426.9327.4226.9327.34218,132
11/19/201427.3727.5226.9927.01173,802
11/18/201427.5727.6227.3527.40114,056
11/17/201427.6427.8027.4827.50151,181
11/14/201427.9128.0527.4827.57113,752
11/13/201427.8828.1027.7327.86159,518
11/12/201427.9027.9827.6827.88373,801
11/11/201427.9028.0827.7027.88177,030
11/10/201427.7128.0027.5828.00384,336
11/7/201427.3427.7827.0527.78262,830
11/6/201427.4227.6127.2227.41379,910
11/5/201427.6327.7527.2427.35581,567
11/4/201428.1628.5927.4427.50280,562
11/3/201427.3927.6327.1327.46566,289
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center