UK markets open in 1 hour 20 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.48-0.55 (-9.12%)
At close: 04:00PM EDT
5.51 +0.03 (+0.55%)
After hours: 07:55PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20236.036.115.405.485.487,371,000
22 Mar 20236.516.546.016.036.033,887,100
21 Mar 20236.256.786.166.556.555,842,100
20 Mar 20236.146.536.146.296.295,889,100
17 Mar 20236.596.636.026.186.1812,817,500
17 Mar 20230.25 Dividend
16 Mar 20237.307.326.776.956.705,351,500
15 Mar 20237.247.597.047.467.194,521,000
14 Mar 20237.998.067.207.437.169,112,700
13 Mar 20237.877.897.607.757.474,397,800
10 Mar 20238.628.627.717.977.685,993,800
09 Mar 20238.838.938.658.678.363,328,900
08 Mar 20238.819.018.758.918.592,483,200
07 Mar 20239.209.268.708.828.503,040,200
06 Mar 20239.289.399.209.238.902,147,800
03 Mar 20239.199.319.069.188.852,003,700
02 Mar 20239.089.178.899.138.802,413,100
01 Mar 20239.169.279.039.168.832,238,500
28 Feb 20239.299.449.229.238.901,935,200
27 Feb 20239.529.599.249.349.001,747,300
24 Feb 20239.459.479.249.419.071,447,800
23 Feb 20239.759.789.439.619.261,330,100
22 Feb 20239.679.829.549.639.281,711,700
21 Feb 202310.0710.129.649.709.351,768,500
17 Feb 202310.3410.4210.0410.169.791,622,600
16 Feb 202310.6110.6110.3510.4310.051,403,600
15 Feb 202310.5010.7510.4410.7310.341,154,500
14 Feb 202310.5010.7610.3710.5510.171,577,800
13 Feb 202310.4610.6710.3910.6210.241,307,900
10 Feb 202310.4610.5610.3110.5010.121,765,000
09 Feb 202310.9211.3410.4110.5010.122,152,300
08 Feb 202310.8210.9510.6710.7410.352,441,500
07 Feb 202310.7711.0310.5510.8610.471,511,500
06 Feb 202311.0211.1410.6210.8710.481,349,300
03 Feb 202311.5711.6611.0511.2310.832,041,200
02 Feb 202311.7312.2311.7111.8311.403,348,000
01 Feb 202311.3011.4910.9811.4411.031,600,400
31 Jan 202310.8111.4310.7911.3910.982,508,700
30 Jan 202310.7810.9910.7410.8310.441,576,100
27 Jan 202310.0710.9610.0710.9310.543,094,000
26 Jan 202310.2910.329.9410.109.742,756,200
25 Jan 202310.0110.289.9110.199.822,336,500
24 Jan 202310.1310.2510.0710.119.75992,900
23 Jan 202310.1910.4210.0010.269.891,917,300
20 Jan 202310.2110.239.9610.239.861,400,300
19 Jan 202310.2510.3110.0510.169.791,312,500
18 Jan 202310.5010.5810.2010.3910.021,234,500
17 Jan 202310.5910.7010.4510.4610.081,373,200
13 Jan 202310.3810.6510.3510.5710.191,528,600
12 Jan 202310.3110.5710.1210.5710.192,172,100
11 Jan 20239.7310.159.7010.159.783,253,100
10 Jan 20239.509.729.409.649.293,492,800
09 Jan 20239.649.759.359.459.113,019,300
06 Jan 20239.379.649.109.609.253,955,000
05 Jan 20239.559.559.169.188.854,169,800
04 Jan 20239.459.839.459.709.352,667,700
03 Jan 20239.709.949.329.469.122,849,900
30 Dec 20229.609.819.529.739.382,400,200
29 Dec 20229.499.789.429.739.381,984,500
28 Dec 20229.789.859.409.439.091,706,100
27 Dec 20229.819.879.629.829.471,421,100
23 Dec 20229.629.789.589.749.391,151,300
22 Dec 20229.519.729.319.709.352,106,600
21 Dec 20229.769.909.659.669.311,823,700
20 Dec 20229.569.729.549.659.304,237,500
19 Dec 20229.9510.019.539.669.312,712,100
16 Dec 202210.0810.139.569.959.597,014,800
16 Dec 20220.25 Dividend
15 Dec 202210.6910.7810.4610.549.922,545,700
14 Dec 202210.3611.0610.3210.8210.183,662,000
13 Dec 202210.7911.0210.3210.489.862,638,600
12 Dec 202210.4010.4510.1310.309.693,353,600
09 Dec 20229.8010.359.8010.309.691,842,900
08 Dec 20229.8310.169.799.889.303,598,200
07 Dec 202210.0610.129.659.779.202,704,000
06 Dec 202210.6010.7510.1010.149.542,093,400
05 Dec 202211.1911.2510.6810.6810.051,703,900
02 Dec 202211.3111.4411.1511.3210.651,289,700
01 Dec 202211.6711.8611.3511.4610.791,773,900
30 Nov 202211.2411.5811.0211.5610.882,078,700
29 Nov 202211.0411.3410.9411.2410.581,984,300
28 Nov 202211.0411.1710.8910.9710.322,009,100
25 Nov 202210.8611.2110.8611.1510.49685,500
23 Nov 202210.8711.0210.7510.9610.321,340,700
22 Nov 202210.6110.9810.5310.9610.321,832,700
21 Nov 202210.6010.8310.5710.599.972,138,000
18 Nov 202210.9511.0210.6310.6910.061,518,400
17 Nov 202210.5810.7710.4410.7410.111,431,300
16 Nov 202211.2311.3010.7810.8310.193,271,300
15 Nov 202211.6811.8411.2811.3410.671,546,800
14 Nov 202211.7611.9011.4111.4110.741,603,000
11 Nov 202211.6912.0111.5011.8711.172,261,000
10 Nov 202211.1211.5411.1211.5310.853,103,700
09 Nov 202210.8910.9910.5310.599.971,974,200
08 Nov 202210.9011.2210.6911.0310.381,681,100
07 Nov 202211.1611.3210.7310.9210.281,353,500
04 Nov 202210.8911.1510.7711.0310.381,826,800
03 Nov 202210.9110.9710.3310.7710.141,619,200
02 Nov 202210.9811.4110.8410.9810.332,327,600
01 Nov 202211.2411.3211.0311.1010.451,661,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...