HUDSON PACIFIC PROPERTIES $23.21

down -0.78


22/5/2013 04:22 PM  |  NYSE : HPP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HPP historical data

Date Open High Low Close Volume
5/22/2013 23.99 24.17 23.04 23.21 1608
5/21/2013 23.64 24.03 23.50 23.99 3374
5/20/2013 23.64 23.84 23.36 23.57 2280
5/17/2013 23.60 23.75 23.45 23.72 2424
5/16/2013 23.75 23.86 23.42 23.55 1127
5/15/2013 23.72 23.86 23.43 23.86 2270
5/14/2013 23.59 23.90 23.59 23.72 1282
5/13/2013 23.46 23.65 23.42 23.64 1193
5/10/2013 23.25 23.47 23.12 23.43 1103
5/9/2013 23.65 23.69 23.15 23.21 1846
5/8/2013 23.66 23.91 23.53 23.73 2855
5/7/2013 22.85 23.62 22.66 23.62 2693
5/6/2013 22.80 22.98 22.76 22.88 1107
5/3/2013 22.72 22.87 22.62 22.73 2179
5/2/2013 22.26 22.51 22.22 22.49 1020
5/1/2013 22.79 22.99 22.20 22.24 2372
4/30/2013 22.41 22.81 22.41 22.81 3110
4/29/2013 22.24 22.38 22.15 22.36 1241
4/26/2013 22.35 22.50 22.14 22.16 1231
4/25/2013 22.36 22.56 22.13 22.33 1119
4/24/2013 22.34 22.37 22.20 22.30 5142
4/23/2013 22.24 22.39 22.10 22.33 1036
4/22/2013 22.22 22.23 21.92 22.08 1650
4/19/2013 22.07 22.27 22.00 22.23 2255
4/18/2013 22.10 22.20 21.86 22.08 2025
4/17/2013 22.18 22.25 21.88 22.13 1578
4/16/2013 22.27 22.48 22.08 22.31 2469
4/15/2013 22.63 22.72 22.09 22.13 2512
4/12/2013 22.58 22.79 22.54 22.68 2052
4/11/2013 22.45 22.80 22.45 22.70 2072
4/10/2013 22.54 22.61 22.38 22.49 1574
4/9/2013 22.55 22.69 22.42 22.45 1427
4/8/2013 22.51 22.58 22.24 22.57 2279
4/5/2013 22.11 22.53 22.11 22.42 1911
4/4/2013 21.96 22.44 21.88 22.39 3285
4/3/2013 22.00 22.05 21.86 21.94 3045
4/2/2013 21.88 22.11 21.86 21.97 4096
4/1/2013 21.67 21.84 21.46 21.84 3365
3/28/2013 21.75 21.78 21.64 21.75 4805
3/27/2013 21.88 21.88 21.66 21.74 2275
3/26/2013 21.74 22.00 21.74 21.91 1015
3/25/2013 21.91 22.02 21.71 21.73 2393
3/22/2013 21.90 22.00 21.75 21.89 1773
3/21/2013 21.76 22.06 21.63 21.88 1252
3/20/2013 21.91 22.15 21.78 21.90 1496
3/19/2013 22.22 22.31 21.85 21.89 2318
3/18/2013 22.19 22.38 21.96 22.25 1080
3/15/2013 22.66 22.69 22.37 22.44 4832
3/14/2013 22.69 22.78 22.58 22.61 2722
3/13/2013 22.70 22.73 22.53 22.61 1446
3/12/2013 22.71 22.78 22.60 22.72 1950
3/11/2013 22.77 22.89 22.60 22.81 3356
3/8/2013 23.09 23.09 22.74 22.88 3239
3/7/2013 22.65 22.96 22.38 22.91 3221
3/6/2013 23.20 23.20 22.92 22.94 3426
3/5/2013 22.87 23.15 22.84 23.12 2493
3/4/2013 22.75 22.95 22.67 22.86 3185
3/1/2013 22.49 22.85 22.44 22.72 4861
2/28/2013 22.71 22.76 22.43 22.57 14893
2/27/2013 22.52 22.75 22.46 22.66 2144
2/26/2013 22.37 22.53 22.22 22.50 2112
2/25/2013 22.67 22.86 22.35 22.37 2864
2/22/2013 22.48 22.68 22.33 22.65 1876
2/21/2013 22.49 22.56 22.25 22.35 2848
2/20/2013 22.35 22.56 22.33 22.43 8143
2/19/2013 22.14 22.25 22.11 22.24 5066
2/15/2013 22.32 22.41 21.97 22.05 2989
2/14/2013 22.16 22.44 22.16 22.19 3084
2/13/2013 22.21 22.37 22.11 22.26 3097
2/12/2013 21.95 22.26 21.85 22.26 2856
2/11/2013 21.86 22.01 21.83 21.99 1536
2/8/2013 21.81 21.95 21.61 21.92 3786
2/7/2013 21.92 22.01 21.62 21.90 41895
2/6/2013 22.10 22.15 21.74 22.11 2897
2/5/2013 22.10 22.29 22.00 22.12 1222
2/4/2013 21.99 22.13 21.96 21.99 1337
2/1/2013 21.45 22.20 21.45 22.11 2898
1/31/2013 21.16 21.46 21.10 21.43 1193
1/30/2013 21.40 21.56 21.20 21.26 2540
1/29/2013 21.42 21.48 21.31 21.48 13546
1/28/2013 21.13 21.40 20.96 21.38 1789
1/25/2013 21.08 21.24 20.97 21.17 844
1/24/2013 21.02 21.10 20.85 20.97 1967
1/23/2013 20.91 21.07 20.89 21.05 670
1/22/2013 20.65 20.92 20.60 20.90 1281
1/18/2013 20.59 20.79 20.53 20.69 1244
1/17/2013 20.62 20.69 20.53 20.63 1179
1/16/2013 20.54 20.64 20.52 20.54 419
1/15/2013 20.50 20.66 20.49 20.60 978
1/14/2013 20.50 20.76 20.48 20.60 703
1/11/2013 20.79 20.79 20.41 20.57 972
1/10/2013 20.57 20.74 19.74 20.70 2813
1/9/2013 20.65 20.86 20.50 20.69 1577
1/8/2013 20.59 20.60 20.48 20.56 2449
1/7/2013 20.56 20.66 20.38 20.54 1700
1/4/2013 20.71 20.71 20.48 20.58 1608
1/3/2013 20.71 20.89 20.57 20.59 1653
1/2/2013 21.36 21.36 20.55 20.74 2966
12/31/2012 20.76 21.10 20.58 21.06 1526
12/28/2012 20.80 20.98 20.66 20.69 510
Marketplace
Trading Center