$35.05 +0.60 (%) Hudson Pacific Properties Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201634.7034.9334.3534.451,299,066
12/5/201634.5434.6434.2334.60712,394
12/2/201634.2034.7233.9434.392,292,790
12/1/201634.8334.8933.6033.971,653,540
11/30/201634.6935.0934.1234.872,920,273
11/29/201634.6335.5934.6334.941,751,679
11/28/201633.9934.6233.9934.541,412,602
11/25/201633.4134.0733.3534.03586,769
11/23/201632.7333.4032.7333.381,828,072
11/22/201633.0133.2532.5132.926,939,128
11/21/201633.5933.7632.8032.87934,203
11/18/201632.8333.5932.8333.401,146,539
11/17/201632.5633.0032.5232.76526,505
11/16/201632.4632.6932.2032.54505,566
11/15/201633.1433.4132.2432.46827,102
11/14/201632.5333.2932.3833.09815,312
11/11/201632.4433.1132.3832.50809,544
11/10/201632.9732.9732.0232.40834,770
11/9/201631.8933.1231.6432.84660,826
11/8/201632.8632.9032.5232.75609,390
11/7/201632.8232.9932.5332.87924,674
11/4/201632.0432.4331.9532.21580,110
11/3/201632.5132.7131.8531.991,116,007
11/2/201632.5732.6532.0232.06443,406
11/1/201633.5133.5132.4632.58763,960
10/31/201632.7733.7532.4833.62775,445
10/28/201632.9633.2032.4532.59641,126
10/27/201632.9732.9732.4132.90927,990
10/26/201632.8833.0932.5733.00603,313
10/25/201633.1133.1132.7333.02930,295
10/24/201633.4133.6333.0233.25597,943
10/21/201633.0133.2032.8933.16389,815
10/20/201633.6933.7733.0633.29420,320
10/19/201633.8934.0033.5833.69506,872
10/18/201633.6634.0733.5433.89617,536
10/17/201633.0133.7132.9733.46733,266
10/14/201632.9833.4532.9032.94651,547
10/13/201632.4333.5632.4332.92726,700
10/12/201632.3932.7432.2932.57351,310
10/11/201632.8133.0432.1832.32582,974
10/10/201632.2732.8732.2732.83511,247
10/7/201632.2732.6032.1332.26826,598
10/6/201631.8632.1931.5832.11536,992
10/5/201632.4732.6131.9931.991,607,136
10/4/201632.6132.7532.0632.31789,629
10/3/201632.6832.8132.4232.68629,704
9/30/201632.9633.0632.5332.87679,408
9/29/201633.0433.0632.5732.79686,550
9/28/201633.2033.3632.8733.14557,818
9/27/201633.5233.6732.9333.07682,314
9/26/201633.5733.7933.3433.41488,396
9/23/201633.4933.9733.1933.70861,492
9/22/201633.0533.7633.0033.63922,134
9/21/201632.0032.7531.6632.67716,758
9/20/201632.4632.4631.9532.02452,302
9/19/201632.3532.5532.1432.23413,380
9/16/201631.8032.3731.7732.313,366,274
9/15/201631.9932.2631.6132.08759,835
9/14/201632.0632.2631.9431.97561,835
9/13/201632.9532.9531.9532.02742,622
9/12/201632.2133.2332.0333.10958,493
9/9/201633.3333.3332.2132.25577,923
9/8/201634.1134.1133.7133.78299,530
9/7/201633.9334.3833.7534.33770,379
9/6/201633.7434.1133.5333.83822,808
9/2/201633.7834.1133.5633.76678,494
9/1/201633.5033.7033.1633.57729,930
8/31/201633.1833.5733.1833.471,237,614
8/30/201633.2833.2832.7833.15567,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center