FinancialContent is the trusted provider of stock market information to the media industry.
Hudson Pacific Properties (NY: HPP)
34.16 USD  -0.69 (-1.98%)
Official Closing Price  /  Updated: 4:11 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 34.92 35.03 34.08 34.16 556,300 -0.69(-1.98%)
Jul 18, 2019 34.44 34.91 34.23 34.85 429,346 +0.37(+1.07%)
Jul 17, 2019 34.76 34.84 34.21 34.48 354,615 -0.25(-0.72%)
Jul 16, 2019 34.84 34.92 34.64 34.73 485,116 -0.18(-0.52%)
Jul 15, 2019 35.06 35.14 34.83 34.91 625,802 -0.07(-0.20%)
Jul 12, 2019 34.80 35.00 34.66 34.98 788,500 +0.15(+0.43%)
Jul 11, 2019 35.04 35.10 34.67 34.83 1,093,235 -0.16(-0.46%)
Jul 10, 2019 34.50 35.13 34.50 34.99 1,132,720 +0.59(+1.72%)
Jul 09, 2019 34.35 34.54 34.30 34.40 529,112 -0.02(-0.06%)
Jul 08, 2019 34.06 34.45 33.96 34.42 833,773 +0.26(+0.76%)
Jul 05, 2019 34.16 34.27 33.74 34.16 532,300 -0.28(-0.81%)
Jul 03, 2019 34.09 34.51 34.09 34.44 528,900 +0.44(+1.29%)
Jul 02, 2019 33.44 34.02 33.33 34.00 1,099,247 +0.68(+2.04%)
Jul 01, 2019 33.55 33.55 32.74 33.32 607,213 +0.05(+0.15%)
Jun 28, 2019 33.02 33.49 32.98 33.27 1,342,500 +0.35(+1.06%)
Jun 27, 2019 32.66 33.12 32.66 32.92 632,266 +0.38(+1.17%)
Jun 26, 2019 32.90 32.90 32.08 32.54 3,725,805 -0.35(-1.06%)
Jun 25, 2019 33.67 33.67 32.88 32.89 907,196 -0.70(-2.08%)
Jun 24, 2019 34.07 34.07 33.57 33.59 732,910 -0.36(-1.06%)
Jun 21, 2019 34.46 34.46 33.62 33.95 1,235,100 -0.64(-1.85%)
Jun 20, 2019 34.90 34.90 34.51 34.59 935,169 -0.07(-0.20%)
Jun 19, 2019 34.34 34.78 34.19 34.66 747,223 +0.26(+0.76%)
Jun 18, 2019 34.54 34.81 34.14 34.40 892,524 +0.03(+0.09%)
Jun 17, 2019 34.20 34.40 34.02 34.37 777,000 +0.24(+0.70%)
Jun 14, 2019 34.16 34.33 33.97 34.13 2,388,200 -0.33(-0.96%)
Jun 13, 2019 34.10 34.55 34.08 34.46 642,338 +0.37(+1.09%)
Jun 12, 2019 34.31 34.31 34.01 34.09 509,218 -0.21(-0.61%)
Jun 11, 2019 34.31 34.33 33.71 34.30 956,401 +0.02(+0.06%)
Jun 10, 2019 34.48 34.48 33.97 34.28 453,792 -0.16(-0.46%)
Jun 07, 2019 34.37 34.76 34.17 34.44 1,048,300 +0.22(+0.64%)
Jun 06, 2019 33.87 34.23 33.62 34.22 854,860 +0.40(+1.18%)
Jun 05, 2019 33.15 33.84 33.11 33.82 445,171 +0.75(+2.27%)
Jun 04, 2019 33.18 33.35 32.54 33.07 890,518 -0.07(-0.21%)
Jun 03, 2019 33.49 33.49 32.90 33.14 582,276 -0.27(-0.81%)
May 31, 2019 33.22 33.70 33.08 33.41 541,900 -0.02(-0.06%)
May 30, 2019 33.41 33.79 33.21 33.43 487,320 +0.03(+0.09%)
May 29, 2019 33.83 33.86 33.29 33.40 652,897 -0.64(-1.88%)
May 28, 2019 34.25 34.46 34.04 34.04 1,180,207 -0.14(-0.41%)
May 24, 2019 34.37 34.50 34.10 34.18 557,600 +0.01(+0.03%)
May 23, 2019 33.94 34.21 33.65 34.17 2,340,796 +0.02(+0.06%)
May 22, 2019 33.95 34.16 33.76 34.15 1,141,380 +0.21(+0.62%)
May 21, 2019 33.75 33.99 33.67 33.94 648,595 +0.32(+0.95%)
May 20, 2019 34.20 34.20 33.38 33.62 847,481 -0.70(-2.04%)
May 17, 2019 34.35 34.45 34.09 34.32 817,500 -0.15(-0.44%)
May 16, 2019 34.43 34.70 34.32 34.47 797,487 +0.03(+0.09%)
May 15, 2019 34.35 34.61 34.25 34.44 603,958 +0.00(+0.00%)
May 14, 2019 34.30 34.44 34.09 34.44 491,688 +0.22(+0.64%)
May 13, 2019 34.16 34.42 34.08 34.22 530,929 -0.45(-1.30%)
May 10, 2019 34.30 34.68 34.07 34.67 469,800 +0.21(+0.61%)
May 09, 2019 34.28 34.53 33.94 34.46 571,156 +0.07(+0.20%)
May 08, 2019 34.89 35.28 34.34 34.39 614,443 -0.62(-1.77%)
May 07, 2019 35.26 35.41 34.67 35.01 1,048,795 -0.33(-0.93%)
May 06, 2019 35.14 35.47 34.94 35.34 946,468 +0.03(+0.08%)
May 03, 2019 35.32 35.47 35.00 35.31 899,300 +0.04(+0.11%)
May 02, 2019 35.15 35.56 34.90 35.27 1,473,892 +0.17(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.