$25.17 -0.16 (%) Hudson Pacific Properties Inc - NYSE

Sep. 18, 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
9/18/201425.3225.3725.0925.17225,435
9/17/201425.4125.6225.2625.33258,766
9/16/201425.4025.5925.2525.52137,494
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
5/29/201423.4823.7923.4823.75565,078
5/28/201423.6623.6623.3823.47135,357
5/27/201423.6123.7723.4123.74306,777
5/23/201423.2823.4923.2523.47166,333
5/22/201423.1623.3923.0723.19142,750
5/21/201423.4323.4623.0823.18174,202
5/20/201423.3123.4023.1823.36236,532
5/19/201423.2723.4223.0923.41212,172
5/16/201423.0023.3022.9723.29136,230
5/15/201423.2523.5422.9623.06226,637
5/14/201423.4123.6023.2423.37175,281
5/13/201423.7423.9123.4523.48258,675
5/12/201423.6523.9023.5523.77172,845
5/9/201422.7123.6022.7123.58492,890
5/8/201423.7623.8323.5123.66704,039
5/7/201423.6123.7323.4523.73210,117
5/6/201423.5523.7023.4723.54224,948
5/5/201423.7223.8723.5023.66121,332
5/2/201423.7624.1723.6623.91706,791
5/1/201423.4523.7723.3323.77313,234
4/30/201423.4823.6523.3423.55170,043
4/29/201423.6823.7023.3323.53347,938
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center