UK markets open in 28 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.24+0.27 (+2.46%)
At close: 04:00PM EST
11.63 +0.39 (+3.47%)
After hours: 05:25PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202211.0411.3410.9411.2411.241,984,300
28 Nov 202211.0411.1710.8910.9710.972,009,100
25 Nov 202210.8611.2110.8611.1511.15685,500
23 Nov 202210.8711.0210.7510.9610.961,340,700
22 Nov 202210.6110.9810.5310.9610.961,832,700
21 Nov 202210.6010.8310.5710.5910.592,138,000
18 Nov 202210.9511.0210.6310.6910.691,518,400
17 Nov 202210.5810.7710.4410.7410.741,431,300
16 Nov 202211.2311.3010.7810.8310.833,271,300
15 Nov 202211.6811.8411.2811.3411.341,546,800
14 Nov 202211.7611.9011.4111.4111.411,603,000
11 Nov 202211.6912.0111.5011.8711.872,261,000
10 Nov 202211.1211.5411.1211.5311.533,103,700
09 Nov 202210.8910.9910.5310.5910.591,974,200
08 Nov 202210.9011.2210.6911.0311.031,681,100
07 Nov 202211.1611.3210.7310.9210.921,353,500
04 Nov 202210.8911.1510.7711.0311.031,826,800
03 Nov 202210.9110.9710.3310.7710.771,619,200
02 Nov 202210.9811.4110.8410.9810.982,327,600
01 Nov 202211.2411.3211.0311.1011.101,661,800
31 Oct 202210.9511.0810.8311.0411.041,536,600
28 Oct 202210.7911.1810.7511.0811.081,786,300
27 Oct 202210.9511.2910.7810.8710.873,374,500
26 Oct 202211.0511.0910.7610.8210.821,657,300
25 Oct 202210.4711.0910.4510.9510.952,137,700
24 Oct 202210.4210.5110.2110.4010.401,798,400
21 Oct 202210.2910.4310.1610.3010.302,063,100
20 Oct 202210.4610.6610.2510.3110.311,563,500
19 Oct 202210.4710.5510.1810.2010.201,456,000
18 Oct 202211.0711.1810.6710.7310.731,543,000
17 Oct 202210.9211.1810.8110.9010.902,476,600
14 Oct 202210.7810.8010.5210.5910.591,495,000
13 Oct 202210.0110.629.8610.5510.551,340,900
12 Oct 202210.1310.339.9510.2710.271,788,300
11 Oct 202210.0510.249.8310.1810.181,891,700
10 Oct 202210.2010.2010.0010.0610.061,505,800
07 Oct 202210.3610.4610.0410.1710.172,171,600
06 Oct 202210.6910.7710.2910.5610.562,234,600
05 Oct 202211.1011.1110.2610.6810.683,328,300
04 Oct 202211.1811.5311.1811.3911.393,097,000
03 Oct 202211.1611.3810.9211.0011.002,532,800
30 Sept 202211.1111.1210.8610.9510.954,567,600
29 Sept 202211.3511.3910.8710.9410.943,354,000
28 Sept 202210.9811.6310.8411.6011.603,190,500
27 Sept 202210.9411.0610.6910.7510.753,354,600
26 Sept 202211.6611.6610.8110.8510.853,551,700
23 Sept 202211.8011.8811.4411.7411.743,316,500
22 Sept 202211.6711.8711.3111.7811.784,204,700
21 Sept 202212.4212.4811.7111.7111.712,936,900
20 Sept 202212.4812.5812.1512.2712.273,485,300
19 Sept 202212.4812.7412.3612.6712.673,937,400
16 Sept 202212.6813.1112.5412.9812.9829,248,700
16 Sept 20220.25 Dividend
15 Sept 202213.6613.9013.1113.1212.873,480,900
14 Sept 202213.7513.8613.5813.7313.472,803,300
13 Sept 202214.1414.2713.8113.8313.572,220,000
12 Sept 202214.2914.5714.2614.5314.253,742,200
09 Sept 202214.3114.6714.0714.1513.885,481,200
08 Sept 202213.4914.1513.4514.1413.872,501,400
07 Sept 202213.0813.6313.0713.5813.322,495,200
06 Sept 202213.2713.6713.1213.1412.894,861,300
02 Sept 202213.0813.3312.9913.1012.852,266,600
01 Sept 202213.1513.1512.7412.9112.661,700,100
31 Aug 202213.5613.6913.1913.2112.962,145,400
30 Aug 202213.5513.5913.3313.4513.192,022,700
29 Aug 202213.4213.6313.2513.5313.271,811,700
26 Aug 202213.9913.9913.3813.5213.261,727,000
25 Aug 202213.7314.0213.6613.9613.691,137,000
24 Aug 202213.9214.0313.6913.7313.471,309,200
23 Aug 202214.0414.2513.9613.9713.701,731,800
22 Aug 202214.3514.3913.9513.9713.701,189,600
19 Aug 202214.7014.7314.3814.5014.22875,700
18 Aug 202214.8415.0714.7414.7714.49981,100
17 Aug 202215.2115.2514.8414.9114.63928,100
16 Aug 202215.0915.4514.9915.3715.081,003,600
15 Aug 202215.3715.3715.1815.1914.901,060,500
12 Aug 202215.4915.6215.3015.4315.14863,800
11 Aug 202215.0215.5514.9915.3715.081,453,800
10 Aug 202214.5514.9014.4614.8614.581,759,100
09 Aug 202214.2314.2613.9914.1813.911,240,900
08 Aug 202214.3414.7014.1714.2413.971,336,200
05 Aug 202214.0614.1813.8514.1713.901,429,200
04 Aug 202214.3214.4114.0114.1513.881,223,500
03 Aug 202214.5814.7714.4014.4214.152,042,600
02 Aug 202214.9815.0114.5314.5414.262,196,100
01 Aug 202214.8615.0214.6215.0114.721,831,800
29 Jul 202214.8215.1914.7115.0414.752,863,500
28 Jul 202214.6815.1514.5914.8814.601,459,700
27 Jul 202214.6414.9414.3214.6814.401,198,100
26 Jul 202214.5814.6714.3314.3714.101,042,000
25 Jul 202214.5314.7814.4914.5814.301,215,800
22 Jul 202214.5814.7114.3514.5414.26891,400
21 Jul 202214.6714.7414.1814.4614.181,066,400
20 Jul 202214.7114.9814.6214.6714.39871,500
19 Jul 202214.4214.7914.3514.7214.441,083,900
18 Jul 202214.3414.6314.1514.2313.961,470,700
15 Jul 202214.2314.3414.0314.1513.881,994,900
14 Jul 202214.0414.2013.9213.9413.671,379,900
13 Jul 202214.7714.7714.3414.3414.071,679,600
12 Jul 202214.4415.0414.4414.9114.631,291,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...