$29.74 +0.32 (%) Hudson Pacific Properties Inc - NYSE

Dec. 19, 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
12/19/201429.5229.8229.3929.74629,230
12/18/201429.6829.7329.2429.42301,955
12/17/201429.0529.5428.8329.50335,737
12/16/201428.7929.0728.6229.02888,056
12/15/201429.1829.1828.6528.75551,257
12/12/201429.1729.6128.9429.01541,827
12/11/201429.1529.4429.0829.34396,270
12/10/201429.1129.3128.7128.95990,982
12/9/201428.6429.6028.5029.21904,591
12/8/201428.0028.9527.8628.802,146,380
12/5/201427.9628.2727.9328.17339,116
12/4/201428.0928.2727.8628.04402,751
12/3/201428.3328.5228.1528.18161,812
12/2/201427.8328.3427.7628.24232,393
12/1/201428.0228.2127.8227.84187,995
11/28/201427.7628.4227.7428.12210,333
11/26/201427.5627.7627.3027.71289,514
11/25/201427.7527.7527.4327.47488,938
11/24/201427.8028.1127.5527.72237,008
11/21/201427.5727.7627.4427.72201,163
11/20/201426.9327.4226.9327.34218,132
11/19/201427.3727.5226.9927.01173,802
11/18/201427.5727.6227.3527.40114,056
11/17/201427.6427.8027.4827.50151,181
11/14/201427.9128.0527.4827.57113,752
11/13/201427.8828.1027.7327.86159,518
11/12/201427.9027.9827.6827.88373,801
11/11/201427.9028.0827.7027.88177,030
11/10/201427.7128.0027.5828.00384,336
11/7/201427.3427.7827.0527.78262,830
11/6/201427.4227.6127.2227.41379,910
11/5/201427.6327.7527.2427.35581,567
11/4/201428.1628.5927.4427.50280,562
11/3/201427.3927.6327.1327.46566,289
10/31/201427.8727.8727.2227.31407,844
10/30/201427.2427.6327.1827.49221,519
10/29/201427.4727.5627.1027.36244,540
10/28/201427.1727.5226.9927.51446,314
10/27/201426.9327.2126.8727.16135,013
10/24/201427.2527.3226.8326.97265,773
10/23/201427.2227.4726.9027.27195,699
10/22/201426.8827.0426.7227.00219,441
10/21/201426.2626.7626.2426.76111,851
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
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center