Hudson Pacific Properties (NY: HPP )

5.250 +0.180 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.44 26.02 25.37 25.68 1,357,302 +0.17(+0.67%)
Feb 27, 2019 25.60 25.65 25.33 25.51 865,230 -0.20(-0.78%)
Feb 26, 2019 25.98 25.98 25.70 25.71 1,108,620 -0.23(-0.89%)
Feb 25, 2019 26.06 26.06 25.77 25.95 679,810 -0.04(-0.15%)
Feb 22, 2019 25.88 25.99 25.71 25.99 683,307 +0.12(+0.48%)
Feb 21, 2019 25.90 25.96 25.75 25.86 814,912 -0.13(-0.51%)
Feb 20, 2019 26.25 26.25 25.80 25.99 784,710 -0.33(-1.26%)
Feb 19, 2019 26.08 26.43 25.96 26.33 1,196,168 +0.25(+0.95%)
Feb 15, 2019 25.95 26.09 25.71 26.08 614,498 +0.31(+1.20%)
Feb 14, 2019 25.62 26.04 25.11 25.77 1,638,147 +0.05(+0.21%)
Feb 13, 2019 25.63 25.90 25.56 25.71 1,826,401 +0.05(+0.21%)
Feb 12, 2019 25.95 25.97 25.61 25.66 1,811,955 -0.23(-0.90%)
Feb 11, 2019 25.62 25.94 25.54 25.89 1,061,459 +0.30(+1.18%)
Feb 08, 2019 25.71 25.92 25.48 25.59 628,337 -0.22(-0.87%)
Feb 07, 2019 25.31 25.88 25.10 25.82 758,162 +0.51(+2.02%)
Feb 06, 2019 25.49 25.53 25.24 25.31 795,488 -0.24(-0.94%)
Feb 05, 2019 25.20 25.56 25.17 25.54 1,792,364 +0.41(+1.63%)
Feb 04, 2019 24.99 25.17 24.70 25.14 1,130,737 +0.12(+0.46%)
Feb 01, 2019 25.13 25.15 24.52 25.02 1,115,306 -0.08(-0.34%)
Jan 31, 2019 24.97 25.17 24.70 25.10 1,054,492 +0.11(+0.43%)
Jan 30, 2019 24.81 25.31 24.73 25.00 1,595,691 +0.26(+1.06%)
Jan 29, 2019 24.49 24.75 24.44 24.73 921,866 +0.31(+1.27%)
Jan 28, 2019 24.15 24.49 24.05 24.42 1,360,123 +0.22(+0.93%)
Jan 25, 2019 23.86 24.22 23.84 24.20 501,454 +0.43(+1.79%)
Jan 24, 2019 23.84 23.95 23.65 23.77 474,824 -0.10(-0.42%)
Jan 23, 2019 23.84 23.98 23.67 23.87 1,145,846 +0.06(+0.26%)
Jan 22, 2019 23.60 23.94 23.51 23.81 1,231,011 +0.19(+0.79%)
Jan 18, 2019 23.58 23.67 23.43 23.63 1,416,411 +0.19(+0.79%)
Jan 17, 2019 23.21 23.50 23.21 23.44 757,148 +0.12(+0.50%)
Jan 16, 2019 23.45 23.62 23.18 23.33 1,302,696 -0.16(-0.69%)
Jan 15, 2019 23.46 23.60 23.30 23.49 946,154 +0.16(+0.70%)
Jan 14, 2019 23.19 23.41 23.09 23.33 998,569 +0.04(+0.17%)
Jan 11, 2019 23.23 23.30 22.96 23.29 722,239 +0.04(+0.17%)
Jan 10, 2019 22.67 23.31 22.66 23.25 1,492,991 +0.48(+2.11%)
Jan 09, 2019 22.73 22.85 22.29 22.77 1,533,511 +0.39(+1.76%)
Jan 08, 2019 21.89 22.42 21.82 22.38 1,700,095 +0.68(+3.14%)
Jan 07, 2019 21.62 21.98 21.57 21.69 1,654,633 +0.12(+0.57%)
Jan 04, 2019 21.39 21.80 21.34 21.57 1,744,808 +0.29(+1.34%)
Jan 03, 2019 21.49 21.62 21.13 21.28 1,678,268 -0.15(-0.72%)
Jan 02, 2019 22.24 22.24 21.22 21.44 2,132,156 -1.03(-4.58%)
Dec 31, 2018 22.01 22.47 21.69 22.47 1,558,428 +0.50(+2.29%)
Dec 28, 2018 22.10 22.20 21.64 21.97 1,316,043 +0.00(+0.00%)
Dec 27, 2018 21.76 21.97 21.32 21.97 1,629,167 +0.05(+0.21%)
Dec 26, 2018 21.23 21.92 20.97 21.92 2,020,401 +0.72(+3.39%)
Dec 24, 2018 21.66 21.79 21.20 21.20 1,369,719 -0.57(-2.63%)
Dec 21, 2018 21.76 22.14 21.53 21.77 3,571,101 +0.17(+0.79%)
Dec 20, 2018 21.83 22.01 21.41 21.60 2,294,171 -0.29(-1.31%)
Dec 19, 2018 22.39 22.40 21.71 21.89 3,358,500 -0.50(-2.24%)
Dec 18, 2018 22.51 22.65 22.28 22.39 1,459,257 -0.05(-0.21%)
Dec 17, 2018 23.22 23.32 22.23 22.44 2,271,213 -0.82(-3.52%)
Dec 14, 2018 23.39 23.40 22.98 23.26 1,318,500 -0.12(-0.50%)
Dec 13, 2018 23.17 23.52 23.02 23.37 1,164,691 +0.25(+1.06%)
Dec 12, 2018 23.72 23.83 23.07 23.13 1,072,273 -0.41(-1.73%)
Dec 11, 2018 24.05 24.22 23.53 23.53 1,692,384 -0.40(-1.67%)
Dec 10, 2018 24.12 24.20 23.50 23.93 1,700,820 -0.21(-0.86%)
Dec 07, 2018 24.44 24.56 24.02 24.14 1,405,173 -0.21(-0.85%)
Dec 06, 2018 23.49 24.37 23.22 24.35 1,471,618 +0.66(+2.78%)
Dec 04, 2018 24.05 24.13 23.59 23.69 1,500,764 -0.40(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.