$24.61 -0.32 (%) Hudson Pacific Properties Inc - NYSE

Feb. 5, 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
2/5/201624.8124.9524.2324.61917,773
2/4/201624.8225.0424.6024.931,480,438
2/3/201624.9425.1224.5624.89983,577
2/2/201624.9325.2524.5024.85897,317
2/1/201625.1525.4924.7525.11822,644
1/29/201625.2625.5224.9925.411,068,535
1/28/201625.4325.7024.8925.09689,099
1/27/201625.2325.4724.8325.26964,281
1/26/201624.7125.3924.6625.38519,513
1/25/201624.8125.0624.5824.70857,345
1/22/201624.0224.8423.8824.83686,530
1/21/201623.8624.2923.2823.81695,442
1/20/201624.2024.3122.9623.741,052,427
1/19/201624.3224.5024.0324.431,026,106
1/15/201624.2024.7623.9424.14786,815
1/14/201624.8024.9624.3424.68920,428
1/13/201624.9125.2824.5824.731,010,326
1/12/201625.6525.6524.6424.891,577,570
1/11/201625.4525.8225.3825.50767,948
1/8/201626.5126.6525.6825.721,011,741
1/7/201626.6626.7826.4426.47784,117
1/6/201627.1327.3826.9327.10799,689
1/5/201627.1527.4826.9927.381,369,801
1/4/201627.8527.8527.0027.17801,949
12/31/201528.3428.4528.0828.14725,921
12/30/201528.3128.4928.2128.30311,174
12/29/201528.1228.5328.0828.36528,278
12/28/201527.6528.0427.6228.04417,782
12/24/201527.6927.8127.5327.73134,604
12/23/201527.6327.7327.5427.65360,159
12/22/201527.8427.9927.4627.54574,988
12/21/201527.9128.0727.6227.77480,886
12/18/201528.0228.1327.6927.771,606,236
12/17/201528.2128.4028.0428.161,158,888
12/16/201527.4828.2027.4828.15717,084
12/15/201527.5927.7227.4327.55920,592
12/14/201527.2127.4727.1227.42744,433
12/11/201526.7527.4126.6627.33924,125
12/10/201527.3827.4027.1027.17616,591
12/9/201527.6827.7427.1227.35502,889
12/8/201527.7227.9627.5827.77434,325
12/7/201528.4128.5127.5627.85593,930
12/4/201528.1128.7828.1028.501,306,645
12/3/201528.1728.3127.4727.60669,296
12/2/201528.6828.7228.2228.22883,818
12/1/201528.7628.9228.5628.74276,303
11/30/201528.9429.1028.6428.67764,570
11/27/201528.6729.1128.6028.88241,417
11/25/201528.6828.8128.5228.68518,757
11/24/201528.6328.7828.3728.62313,089
11/23/201528.7428.9428.7028.79385,340
11/20/201527.9428.8627.8128.78436,916
11/19/201527.7727.8927.5427.80683,054
11/18/201527.5827.9727.4727.75425,241
11/17/201527.6528.0327.5527.57281,282
11/16/201527.6527.7627.3927.73375,582
11/13/201527.7928.1527.5727.63487,234
11/12/201528.2528.2527.7527.81373,094
11/11/201528.4428.5628.2628.33289,187
11/10/201528.0528.5028.0528.38652,825
11/9/201528.7129.3327.8628.041,039,861
11/6/201529.3130.0328.6428.94813,431
11/5/201529.3129.6129.1129.59443,759
11/4/201529.4429.7229.1729.27835,299
11/3/201529.4929.5629.2029.44772,686
11/2/201528.6829.6828.5229.62839,687
10/30/201528.6628.7628.3928.57471,816
10/29/201528.3128.6728.3028.59560,295
10/28/201528.5228.8128.0928.48830,174
10/27/201528.3428.5428.2228.501,054,843
10/26/201528.6528.7928.2428.35590,135
10/23/201528.7428.9028.2128.641,571,573
10/22/201529.7129.7528.6128.661,930,453
10/21/201530.5930.6629.1929.713,415,084
10/20/201530.7930.9730.4230.58754,556
10/19/201530.2430.7930.1030.79412,606
10/16/201530.1830.5030.0430.37475,397
10/15/201529.7630.0929.6530.09336,697
10/14/201530.0330.1229.6629.70395,334
10/13/201530.0430.2829.7929.97444,929
10/12/201529.7530.3029.7430.11504,759
10/9/201529.6429.7429.2729.65500,985
10/8/201529.7129.7329.2229.60922,456
10/7/201529.3729.7529.2829.70783,716
10/6/201529.8129.9629.2929.34520,333
10/5/201529.3229.8929.2629.88324,107
10/2/201528.7529.1528.5429.14295,656
10/1/201528.8528.9128.4628.83372,813
9/30/201529.2429.3128.6228.79521,189
9/29/201528.7829.0428.7328.90584,544
9/28/201528.9129.0128.6128.72659,504
9/25/201529.1829.4128.9628.97382,330
9/24/201529.3529.4628.9129.03475,308
9/23/201529.0729.4428.9529.43389,157
9/22/201529.3329.5928.9728.97288,906
9/21/201529.4429.7729.0529.58369,694
9/18/201529.3229.8529.2529.39816,537
9/17/201529.4030.0329.0929.67625,294
9/16/201529.0429.5028.9429.44317,735
9/15/201529.0929.2728.7429.13440,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center