UK markets close in 4 hours 11 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.44+0.10 (+1.87%)
At close: 04:00PM EDT
5.23 -0.21 (-3.86%)
Pre-market: 06:30AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20245.375.465.305.445.441,566,200
19 Jul 20245.395.505.275.345.341,971,800
18 Jul 20245.475.715.295.395.393,099,100
17 Jul 20245.525.705.355.475.472,478,200
16 Jul 20245.575.635.455.575.572,254,900
15 Jul 20245.515.585.405.495.491,918,300
12 Jul 20245.395.525.335.425.421,581,100
11 Jul 20244.995.394.925.335.332,754,200
10 Jul 20244.964.984.484.774.775,538,600
09 Jul 20245.015.164.975.155.151,677,100
08 Jul 20244.955.084.935.025.021,876,000
05 Jul 20245.045.084.804.894.891,724,000
03 Jul 20244.975.124.955.065.061,320,000
02 Jul 20244.734.954.694.934.932,068,800
01 Jul 20244.864.904.634.704.702,272,200
28 Jun 20244.834.894.684.814.814,044,500
27 Jun 20244.754.844.684.804.801,909,900
26 Jun 20244.654.834.654.734.732,727,900
25 Jun 20244.934.934.724.724.721,227,700
24 Jun 20244.935.004.874.924.92976,100
21 Jun 20244.864.944.814.894.893,803,200
20 Jun 20244.845.004.794.884.881,210,000
18 Jun 20244.874.954.834.854.851,246,600
17 Jun 20244.854.884.734.864.861,454,100
17 Jun 20240.05 Dividend
14 Jun 20244.744.954.724.954.901,896,300
13 Jun 20244.814.914.684.834.781,194,800
12 Jun 20244.975.514.764.814.764,014,200
11 Jun 20244.654.784.634.674.621,413,200
10 Jun 20244.714.774.594.734.681,757,700
07 Jun 20244.714.864.694.824.771,798,600
06 Jun 20244.714.874.684.854.801,376,500
05 Jun 20244.784.864.674.764.711,792,300
04 Jun 20244.754.954.754.784.731,480,600
03 Jun 20244.915.014.764.794.741,641,800
31 May 20244.824.964.764.914.862,250,600
30 May 20244.564.724.564.724.672,246,200
29 May 20244.384.484.264.474.423,844,500
28 May 20244.714.754.484.494.442,615,700
24 May 20244.914.964.674.704.653,203,900
23 May 20245.115.154.834.884.832,703,800
22 May 20245.205.285.115.115.061,463,600
21 May 20245.185.335.155.245.191,727,600
20 May 20245.355.405.205.215.161,822,600
17 May 20245.605.605.265.365.312,341,200
16 May 20245.675.705.545.625.561,665,900
15 May 20246.006.075.655.685.622,200,100
14 May 20245.665.865.605.835.772,057,500
13 May 20245.525.755.525.535.471,321,700
10 May 20245.455.515.285.435.381,706,300
09 May 20245.145.455.145.435.381,527,300
08 May 20245.125.235.115.165.111,702,000
07 May 20245.485.495.225.225.171,876,600
06 May 20245.615.725.415.435.381,884,000
03 May 20245.715.965.455.515.452,943,900
02 May 20245.665.665.155.445.395,558,200
01 May 20245.815.915.645.695.634,487,700
30 Apr 20245.835.935.775.805.742,607,500
29 Apr 20245.826.025.825.935.873,375,300
26 Apr 20245.715.895.685.725.661,808,800
25 Apr 20245.785.855.615.685.623,003,100
24 Apr 20245.885.985.795.955.891,763,000
23 Apr 20245.926.085.905.985.921,743,400
22 Apr 20245.935.995.775.905.841,586,700
19 Apr 20245.805.995.805.935.871,716,700
18 Apr 20245.835.945.755.825.761,540,200
17 Apr 20245.805.985.755.795.731,190,600
16 Apr 20245.675.765.525.725.662,052,500
15 Apr 20246.176.225.765.805.742,053,800
12 Apr 20246.276.336.116.126.062,058,500
11 Apr 20246.076.356.056.336.271,747,500
10 Apr 20246.286.355.906.055.994,459,100
09 Apr 20246.466.696.456.696.622,155,900
08 Apr 20246.356.536.306.456.381,681,200
05 Apr 20246.146.316.126.286.221,978,300
04 Apr 20246.536.606.176.226.161,613,600
03 Apr 20246.106.506.096.376.311,753,300
02 Apr 20246.216.266.086.196.131,780,000
01 Apr 20246.486.486.296.356.292,207,900
28 Mar 20246.446.546.386.456.381,724,400
27 Mar 20246.236.466.176.396.332,378,300
26 Mar 20246.426.436.116.116.051,308,200
25 Mar 20246.386.506.306.306.241,622,800
22 Mar 20246.826.826.346.356.291,077,900
21 Mar 20246.636.826.586.786.712,188,000
20 Mar 20246.186.606.126.546.472,145,700
19 Mar 20246.316.426.196.256.191,999,700
18 Mar 20246.486.536.376.436.371,978,100
15 Mar 20246.206.416.186.386.323,087,600
15 Mar 20240.05 Dividend
14 Mar 20246.616.646.236.326.211,942,000
13 Mar 20246.566.786.566.686.561,441,600
12 Mar 20246.646.746.486.586.461,718,600
11 Mar 20246.836.966.656.686.561,255,000
08 Mar 20246.927.206.806.856.732,615,700
07 Mar 20246.756.896.446.686.563,557,600
06 Mar 20246.716.716.426.646.522,577,900
05 Mar 20246.536.726.456.596.471,373,400
04 Mar 20246.206.666.156.646.522,422,000
01 Mar 20246.366.456.216.256.142,995,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...