$26.24 +0.35 (%) Hudson Pacific Properties Inc - NYSE

Oct. 20, 2014 | 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
10/20/201425.9026.3425.8926.24253,687
10/17/201426.3926.3925.8325.89378,308
10/16/201425.9226.3925.8826.10308,475
10/15/201426.0826.5226.0026.13561,587
10/14/201425.8026.3925.6826.23229,284
10/13/201425.3425.8225.1525.66348,321
10/10/201425.2125.6325.1925.26131,277
10/9/201425.5125.7125.3225.34233,013
10/8/201424.6225.5224.6225.47184,715
10/7/201424.7824.9624.5124.64190,056
10/6/201424.8225.0324.6924.85196,376
10/3/201424.9324.9824.6524.82317,338
10/2/201424.7224.9724.4524.71164,959
10/1/201424.6824.9424.5424.79251,852
9/30/201424.7824.9624.5924.66283,811
9/29/201424.9425.0124.6524.82195,971
9/26/201424.4225.1424.4225.09233,757
9/25/201424.4824.6924.3324.45206,692
9/24/201424.6224.7924.4524.55214,218
9/23/201424.7824.8924.4524.61339,425
9/22/201424.9825.0124.7824.79115,542
9/19/201425.1925.3124.9624.99700,702
9/18/201425.3225.3725.0925.17225,435
9/17/201425.4125.6225.2625.33258,766
9/16/201425.4025.5925.2525.52154,052
9/15/201425.5925.6725.3525.43179,424
9/12/201426.3926.3925.4425.61235,656
9/11/201426.2426.4526.2126.43250,699
9/10/201426.5026.5726.0726.30440,154
9/9/201426.7526.7926.4526.49152,972
9/8/201426.8726.9226.6226.74214,916
9/5/201426.6626.9626.6526.95159,237
9/4/201426.7426.8526.6026.71312,584
9/3/201426.9926.9926.7326.76200,288
9/2/201426.9626.9726.7126.86182,136
8/29/201426.6026.9226.2126.85157,968
8/28/201426.7326.9026.5826.6089,255
8/27/201426.8627.0826.7326.8581,586
8/26/201426.6926.9326.6526.91190,460
8/25/201426.8526.8526.3526.54123,622
8/22/201426.9127.1226.6926.72131,805
8/21/201426.8927.0826.8826.98229,406
8/20/201426.8527.0426.6726.92132,242
8/19/201427.0527.1926.9326.9591,537
8/18/201426.9727.0426.7327.01312,087
8/15/201426.8926.9326.5826.77279,637
8/14/201426.8327.0826.6426.66248,301
8/13/201426.5426.9026.2926.80332,005
8/12/201426.4426.5926.3726.53285,660
8/11/201426.3826.7826.3426.55184,546
8/8/201426.2326.4126.0326.40215,857
8/7/201426.2726.5126.0026.22264,343
8/6/201426.0026.4325.7826.27576,495
8/5/201425.8426.0025.7025.76441,520
8/4/201425.6925.9925.3825.94335,341
8/1/201425.6125.8025.4225.67507,886
7/31/201425.6625.6725.2925.60368,164
7/30/201426.2326.2525.8125.90342,179
7/29/201426.0826.2625.8326.14344,748
7/28/201425.9526.0425.6825.97400,037
7/25/201425.7626.0025.6925.75225,070
7/24/201425.9926.1525.7725.92540,710
7/23/201426.0526.0725.8826.01267,965
7/22/201425.9726.1625.8925.98212,394
7/21/201425.8025.9125.5725.91240,697
7/18/201425.5626.0025.5625.93295,312
7/17/201425.6125.7625.6025.64262,567
7/16/201425.6125.7425.4525.73534,725
7/15/201425.4125.6225.3025.54253,723
7/14/201425.4525.5825.3425.55177,353
7/11/201425.7425.7725.4025.47209,866
7/10/201425.3325.8925.2625.71604,949
7/9/201425.5025.5825.2925.4788,857
7/8/201425.2425.5325.1425.43171,397
7/7/201425.2225.3325.1225.22224,373
7/3/201425.3425.3425.1125.24142,418
7/2/201425.3025.4125.1025.30163,673
7/1/201425.4125.6025.2125.35225,189
6/30/201425.6225.7525.0325.34377,999
6/27/201425.2125.5225.2125.40610,875
6/26/201425.4925.4925.1825.35210,052
6/25/201425.5225.7125.4225.46220,569
6/24/201425.6125.9225.4625.47227,062
6/23/201425.9625.9625.6825.70491,734
6/20/201425.5225.9625.2825.91650,512
6/19/201425.4425.5525.2525.451,063,320
6/18/201424.9025.0924.7925.02332,012
6/17/201424.7925.0624.7025.00249,132
6/16/201424.9424.9924.6624.74265,122
6/13/201424.8325.1124.5825.06290,339
6/12/201424.9524.9524.5124.78180,464
6/11/201424.6624.9324.4124.85465,352
6/10/201424.8224.8824.5424.67182,953
6/9/201425.0425.1124.6924.83193,468
6/6/201425.1725.2424.9525.00265,190
6/5/201424.0725.2624.0625.07519,354
6/4/201423.8224.1223.7424.10333,741
6/3/201423.9023.9723.8223.85106,204
6/2/201423.8224.0523.6023.95181,869
5/30/201423.7623.8423.6323.70303,919
  • Showing 1-100 of 1,089 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center