$33.15 -0.04 (%) Hudson Pacific Properties Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201632.9933.4132.9433.19455,637
8/26/201632.9533.2232.6232.77747,047
8/25/201632.8933.3532.7932.85491,579
8/24/201632.9133.0032.5132.90453,627
8/23/201633.0733.2132.9533.00466,337
8/22/201633.0933.3632.6932.90485,351
8/19/201632.6833.2132.5833.081,194,358
8/18/201633.1033.2532.5732.711,500,701
8/17/201633.2733.2832.8533.051,751,076
8/16/201633.5033.5732.9733.141,043,134
8/15/201633.8633.9933.6133.65994,748
8/12/201633.5234.1233.5233.73993,180
8/11/201633.9833.9833.3933.48895,506
8/10/201633.8534.0033.7233.90802,811
8/9/201633.9334.0033.6033.73855,469
8/8/201633.9334.0033.7433.82811,606
8/5/201633.8934.0033.7533.88993,305
8/4/201634.2834.2833.4833.711,254,529
8/3/201633.4733.6233.1533.551,119,259
8/2/201633.7933.8033.4833.551,338,996
8/1/201633.7634.0833.6833.901,845,649
7/29/201633.4133.8533.2433.813,976,970
7/28/201632.7533.4132.7533.341,160,366
7/27/201632.9933.0732.5332.801,336,117
7/26/201632.6133.1432.5832.982,366,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center