$30.05 +0.42 (%) Hudson Pacific Properties Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPP historical data

Date Open High Low Close Volume
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
4/7/201628.8529.1028.5328.65763,138
4/6/201628.7629.0028.5428.93679,252
4/5/201628.8329.0128.7528.79806,915
4/4/201628.8529.0528.7428.96634,348
4/1/201628.7429.0028.6628.881,155,370
3/31/201628.9929.1428.8328.921,358,824
3/30/201629.5329.6029.0529.05438,714
3/29/201628.5529.4628.3629.351,390,558
3/28/201628.4328.6628.1328.571,329,623
3/24/201628.4728.6928.1828.65864,216
3/23/201629.2429.2728.5128.51676,591
3/22/201629.0929.4728.9829.28651,963
3/21/201628.9329.3328.9329.241,064,347
3/18/201629.3029.4529.0329.091,176,419
3/17/201628.3029.3328.2229.131,076,953
3/16/201627.3828.3126.9528.30521,652
3/15/201627.3727.6627.2327.66562,726
3/14/201627.5627.6426.6827.51861,209
3/11/201626.8227.5926.6727.581,752,066
3/10/201627.0127.1026.3126.51495,492
3/9/201626.6526.9826.5026.84390,184
3/8/201627.2427.3526.5626.64878,197
3/7/201626.8427.5926.8327.20633,360
3/4/201627.1427.2026.8126.98554,786
3/3/201626.8327.1426.8027.13452,139
3/2/201626.3826.7826.1926.77534,131
3/1/201625.6126.4625.4926.46509,236
2/29/201625.8426.0725.4425.50659,179
2/26/201625.2126.1525.2125.85913,890
2/25/201624.8025.1924.8025.19671,487
2/24/201624.4924.7524.2624.69540,801
2/23/201624.5624.8924.5024.63497,522
2/22/201624.3924.8124.3824.63703,681
2/19/201623.9824.3523.2824.20744,877
2/18/201624.0624.2023.6524.15683,393
2/17/201623.5924.1123.5423.98977,501
2/16/201623.3223.5023.1923.501,006,201
2/12/201623.0323.2422.7723.18796,649
2/11/201623.3423.3922.9322.97893,677
2/10/201623.1324.0323.1123.69692,171
2/9/201623.5523.7423.0323.05763,181
2/8/201624.3924.4523.4623.83743,481
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center