UK markets close in 4 hours 44 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.82-0.43 (-2.12%)
At close: 04:00PM EDT
19.82 +0.02 (+0.13%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202220.0620.4319.7319.8219.823,775,000
18 May 202220.8020.9320.1420.2520.253,237,400
17 May 202220.6321.0820.4720.8020.801,978,600
16 May 202220.6120.8720.3420.4320.432,311,700
13 May 202220.7520.8020.3220.7120.711,734,200
12 May 202220.2620.8220.1520.5320.532,148,100
11 May 202220.6421.1720.2320.2820.282,296,800
10 May 202221.4021.5920.2920.6320.631,739,800
09 May 202222.0322.0321.1321.2321.232,595,400
06 May 202222.3022.5621.9322.1422.141,815,300
05 May 202223.1723.3222.2522.5322.531,242,700
04 May 202222.9323.4722.6323.3723.371,338,200
03 May 202222.6823.1922.4523.0523.051,705,300
02 May 202223.3423.5722.5022.6822.682,668,600
29 Apr 202224.2924.3123.1923.2823.282,772,500
28 Apr 202224.8024.9423.9524.4024.402,767,400
27 Apr 202225.3425.3424.6624.7824.781,456,400
26 Apr 202225.3925.7025.2725.3025.301,336,400
25 Apr 202225.1125.6824.8625.6325.631,631,000
22 Apr 202225.5125.6225.1825.2025.201,236,600
21 Apr 202226.1626.1625.4525.5225.52803,600
20 Apr 202225.8325.9825.5225.6925.691,629,400
19 Apr 202225.5025.7525.3825.6725.671,434,600
18 Apr 202225.5525.7525.1725.3325.33954,300
14 Apr 202225.6726.0325.4725.4925.49750,200
13 Apr 202225.6325.8325.3325.6925.69778,800
12 Apr 202225.6025.7825.2325.4825.481,509,700
11 Apr 202225.2925.8325.2025.4325.431,070,500
08 Apr 202225.7125.9025.4625.4825.48808,200
07 Apr 202226.2726.2925.3725.7725.771,592,800
06 Apr 202226.3526.7026.3326.4126.41944,000
05 Apr 202227.2527.6126.5426.5926.59837,400
04 Apr 202227.9727.9927.2827.3827.381,055,800
01 Apr 202228.0328.0727.6228.0028.001,183,500
31 Mar 202228.2728.4327.7427.7527.751,497,600
30 Mar 202228.5128.6628.0828.2528.25886,000
29 Mar 202227.5928.5627.3928.5428.541,595,900
28 Mar 202227.6127.6727.2827.5127.511,014,000
25 Mar 202227.1727.6026.9827.6027.602,398,600
24 Mar 202226.7727.2126.5927.0727.071,767,200
23 Mar 202227.1627.1626.6726.7326.731,102,600
22 Mar 202227.0827.4526.9827.1127.11817,700
21 Mar 202226.9027.1526.7826.9126.91583,800
18 Mar 202226.8427.0526.3826.8626.861,526,400
18 Mar 20220.25 Dividend
17 Mar 202226.7527.2726.7127.2126.96618,700
16 Mar 202227.1927.3926.2426.9226.671,074,500
15 Mar 202226.8627.1426.4526.7826.531,022,600
14 Mar 202227.4627.6126.6026.7926.541,309,300
11 Mar 202227.7027.9827.2027.2827.03799,800
10 Mar 202226.9027.4326.6827.3927.14926,000
09 Mar 202226.9927.6326.9027.3227.07953,200
08 Mar 202226.6727.0226.2626.6026.361,309,300
07 Mar 202226.5026.9326.2726.5226.281,387,900
04 Mar 202226.3126.7526.1226.6026.361,417,600
03 Mar 202226.6626.9226.2626.7826.531,201,800
02 Mar 202226.4926.7126.3926.5026.261,485,300
01 Mar 202226.2326.7726.0126.2225.981,687,700
28 Feb 202225.2526.6625.2126.4026.163,038,000
25 Feb 202224.9125.7224.9125.6425.401,081,100
24 Feb 202223.8524.6323.5524.6124.381,586,400
23 Feb 202225.2525.5624.5324.5424.31690,900
22 Feb 202225.3825.4824.8525.1624.93848,900
18 Feb 202226.0026.2625.4625.4825.25630,900
17 Feb 202225.1626.0924.8725.9325.691,349,500
16 Feb 202224.9925.8224.7225.4825.251,950,900
15 Feb 202224.2125.0124.1324.9524.721,972,500
14 Feb 202224.1424.3123.7823.9823.761,697,100
11 Feb 202224.0024.6523.8924.0823.861,220,500
10 Feb 202223.7624.5123.7124.0123.79719,900
09 Feb 202223.8124.0723.8124.0723.85819,500
08 Feb 202223.8023.9923.4623.5723.35729,500
07 Feb 202223.6923.8923.4823.7123.49811,500
04 Feb 202223.4623.8923.1123.6123.39713,500
03 Feb 202223.7623.9123.5323.5323.31747,500
02 Feb 202224.0024.3323.8623.8823.66771,700
01 Feb 202223.5524.1023.3423.9923.77780,400
31 Jan 202222.9123.6422.6823.6323.411,192,300
28 Jan 202222.4723.1721.9723.1622.951,125,100
27 Jan 202223.2723.6122.3022.5422.33914,500
26 Jan 202223.7023.9722.9523.0522.84954,700
25 Jan 202223.1023.6222.6623.3323.121,156,800
24 Jan 202223.2723.5822.4223.5423.321,880,100
21 Jan 202224.3524.3723.7123.7523.531,322,200
20 Jan 202224.7525.3224.3924.4124.191,120,800
19 Jan 202225.7325.7324.9725.0224.79905,100
18 Jan 202226.1026.1325.4425.5025.27847,300
14 Jan 202226.6426.6725.8826.2426.001,132,500
13 Jan 202226.2026.8826.0826.6726.42924,300
12 Jan 202225.5926.4025.5926.2325.991,049,000
11 Jan 202226.6526.7126.1226.4826.24566,500
10 Jan 202227.2227.2426.4926.6526.411,066,200
07 Jan 202226.5827.4926.5827.0826.831,296,700
06 Jan 202226.4626.7926.1126.7426.491,575,300
05 Jan 202226.7226.8926.0626.1125.871,081,300
04 Jan 202225.8026.7525.8026.6326.391,210,100
03 Jan 202224.8225.6424.6525.6325.39945,800
31 Dec 202124.7925.0324.6424.7124.48604,800
30 Dec 202124.6225.1324.6224.8224.59486,100
29 Dec 202124.6524.7524.4224.6824.45973,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...