UK markets open in 1 hour 25 minutes
NIKKEI 225
31,871.15 +13.53 (+0.04%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
90.98 +0.19 (+0.21%) GOLD FUTURES
1,858.20 -7.90 (-0.42%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
23,039.07 +823.93 (+3.71%)
Hudson Pacific Properties, Inc. (HPP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 6.81 | 6.90 | 6.52 | 6.65 | 6.65 | 3,137,000 |
| 28 Sept 2023 | 6.54 | 6.81 | 6.47 | 6.72 | 6.72 | 3,887,200 |
| 27 Sept 2023 | 6.81 | 6.95 | 6.39 | 6.58 | 6.58 | 4,514,200 |
| 26 Sept 2023 | 6.73 | 6.95 | 6.63 | 6.74 | 6.74 | 4,443,900 |
| 25 Sept 2023 | 6.48 | 6.76 | 6.32 | 6.61 | 6.61 | 4,947,400 |
| 22 Sept 2023 | 6.51 | 6.82 | 6.22 | 6.54 | 6.54 | 5,568,900 |
| 21 Sept 2023 | 6.90 | 7.12 | 6.40 | 6.46 | 6.46 | 7,508,600 |
| 20 Sept 2023 | 7.06 | 7.40 | 6.81 | 6.81 | 6.81 | 4,168,000 |
| 19 Sept 2023 | 6.73 | 7.03 | 6.71 | 6.74 | 6.74 | 3,206,100 |
| 18 Sept 2023 | 6.98 | 6.99 | 6.64 | 6.70 | 6.70 | 3,451,300 |
| 15 Sept 2023 | 6.82 | 7.05 | 6.79 | 7.00 | 7.00 | 7,820,200 |
| 14 Sept 2023 | 6.94 | 7.29 | 6.94 | 7.00 | 7.00 | 3,039,200 |
| 13 Sept 2023 | 7.00 | 7.16 | 6.74 | 6.85 | 6.85 | 3,273,000 |
| 12 Sept 2023 | 7.18 | 7.18 | 6.93 | 6.99 | 6.99 | 4,525,900 |
| 11 Sept 2023 | 7.28 | 7.34 | 7.09 | 7.18 | 7.18 | 3,421,200 |
| 08 Sept 2023 | 6.87 | 7.24 | 6.69 | 7.21 | 7.21 | 11,547,500 |
| 07 Sept 2023 | 7.09 | 7.54 | 7.09 | 7.40 | 7.40 | 4,386,200 |
| 06 Sept 2023 | 7.11 | 7.34 | 6.94 | 7.21 | 7.21 | 3,138,100 |
| 05 Sept 2023 | 7.10 | 7.31 | 7.04 | 7.11 | 7.11 | 3,176,200 |
| 01 Sept 2023 | 6.94 | 7.10 | 6.90 | 7.02 | 7.02 | 1,572,900 |
| 31 Aug 2023 | 6.85 | 6.87 | 6.74 | 6.81 | 6.81 | 2,219,900 |
| 30 Aug 2023 | 6.87 | 6.95 | 6.72 | 6.83 | 6.83 | 1,744,800 |
| 29 Aug 2023 | 6.54 | 6.96 | 6.42 | 6.85 | 6.85 | 3,415,100 |
| 28 Aug 2023 | 6.24 | 6.53 | 6.19 | 6.49 | 6.49 | 2,077,600 |
| 25 Aug 2023 | 6.28 | 6.45 | 6.14 | 6.17 | 6.17 | 2,457,700 |
| 24 Aug 2023 | 6.29 | 6.67 | 6.18 | 6.21 | 6.21 | 2,766,600 |
| 23 Aug 2023 | 5.97 | 6.35 | 5.69 | 6.29 | 6.29 | 3,220,000 |
| 22 Aug 2023 | 6.00 | 6.04 | 5.80 | 5.93 | 5.93 | 2,504,500 |
| 21 Aug 2023 | 5.82 | 5.93 | 5.75 | 5.91 | 5.91 | 2,574,000 |
| 18 Aug 2023 | 5.69 | 5.91 | 5.64 | 5.85 | 5.85 | 2,135,900 |
| 17 Aug 2023 | 5.80 | 6.16 | 5.51 | 5.85 | 5.85 | 3,194,300 |
| 16 Aug 2023 | 5.85 | 6.00 | 5.84 | 5.87 | 5.87 | 2,780,700 |
| 15 Aug 2023 | 5.93 | 6.08 | 5.88 | 5.94 | 5.94 | 3,698,500 |
| 14 Aug 2023 | 6.24 | 6.34 | 6.13 | 6.23 | 6.23 | 3,096,200 |
| 11 Aug 2023 | 6.21 | 6.43 | 6.20 | 6.36 | 6.36 | 1,900,200 |
| 10 Aug 2023 | 6.18 | 6.45 | 6.18 | 6.27 | 6.27 | 2,525,900 |
| 09 Aug 2023 | 6.41 | 6.41 | 6.06 | 6.13 | 6.13 | 4,068,900 |
| 08 Aug 2023 | 6.29 | 6.43 | 6.08 | 6.41 | 6.41 | 3,196,000 |
| 07 Aug 2023 | 6.08 | 6.60 | 6.01 | 6.55 | 6.55 | 5,437,300 |
| 04 Aug 2023 | 5.81 | 6.15 | 5.79 | 6.03 | 6.03 | 2,534,000 |
| 03 Aug 2023 | 5.64 | 5.96 | 5.41 | 5.90 | 5.90 | 3,339,500 |
| 02 Aug 2023 | 5.55 | 5.73 | 5.25 | 5.70 | 5.70 | 4,100,000 |
| 01 Aug 2023 | 5.89 | 5.92 | 5.55 | 5.59 | 5.59 | 2,035,400 |
| 31 Jul 2023 | 5.85 | 6.06 | 5.84 | 5.87 | 5.87 | 1,934,200 |
| 28 Jul 2023 | 5.85 | 5.95 | 5.77 | 5.82 | 5.82 | 2,106,900 |
| 27 Jul 2023 | 5.94 | 6.03 | 5.69 | 5.69 | 5.69 | 4,545,000 |
| 26 Jul 2023 | 5.56 | 5.90 | 5.55 | 5.89 | 5.89 | 3,137,600 |
| 25 Jul 2023 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | 2,541,600 |
| 24 Jul 2023 | 5.54 | 5.79 | 5.54 | 5.64 | 5.64 | 2,310,800 |
| 21 Jul 2023 | 5.61 | 5.65 | 5.40 | 5.56 | 5.56 | 2,697,700 |
| 20 Jul 2023 | 5.76 | 5.78 | 5.46 | 5.55 | 5.55 | 6,407,900 |
| 19 Jul 2023 | 5.51 | 5.84 | 5.51 | 5.77 | 5.77 | 5,903,900 |
| 18 Jul 2023 | 5.14 | 5.46 | 5.12 | 5.45 | 5.45 | 5,619,400 |
| 17 Jul 2023 | 5.38 | 5.38 | 5.11 | 5.11 | 5.11 | 2,302,300 |
| 14 Jul 2023 | 5.45 | 5.47 | 5.30 | 5.32 | 5.32 | 3,921,300 |
| 13 Jul 2023 | 5.32 | 5.48 | 5.21 | 5.45 | 5.45 | 5,355,000 |
| 12 Jul 2023 | 5.36 | 5.55 | 5.28 | 5.32 | 5.32 | 7,387,300 |
| 11 Jul 2023 | 5.07 | 5.31 | 4.97 | 5.24 | 5.24 | 6,132,300 |
| 10 Jul 2023 | 4.92 | 5.08 | 4.78 | 4.98 | 4.98 | 5,845,100 |
| 07 Jul 2023 | 4.40 | 5.21 | 4.40 | 5.02 | 5.02 | 9,012,500 |
| 06 Jul 2023 | 4.38 | 4.42 | 4.15 | 4.40 | 4.40 | 4,109,600 |
| 05 Jul 2023 | 4.52 | 4.67 | 4.35 | 4.46 | 4.46 | 4,279,000 |
| 03 Jul 2023 | 4.21 | 4.54 | 4.21 | 4.53 | 4.53 | 3,465,200 |
| 30 Jun 2023 | 4.46 | 4.50 | 4.05 | 4.22 | 4.22 | 8,668,100 |
| 29 Jun 2023 | 4.31 | 4.63 | 4.28 | 4.40 | 4.40 | 8,766,300 |
| 28 Jun 2023 | 4.64 | 4.64 | 4.19 | 4.32 | 4.32 | 8,101,200 |
| 27 Jun 2023 | 4.57 | 4.87 | 4.41 | 4.64 | 4.64 | 8,660,400 |
| 26 Jun 2023 | 4.11 | 4.66 | 4.08 | 4.57 | 4.57 | 8,171,600 |
| 23 Jun 2023 | 4.33 | 4.42 | 4.05 | 4.08 | 4.08 | 24,365,600 |
| 22 Jun 2023 | 4.69 | 4.70 | 4.37 | 4.41 | 4.41 | 6,146,100 |
| 21 Jun 2023 | 4.80 | 4.91 | 4.57 | 4.75 | 4.75 | 4,640,600 |
| 20 Jun 2023 | 4.76 | 4.88 | 4.58 | 4.82 | 4.82 | 4,663,800 |
| 16 Jun 2023 | 4.76 | 4.90 | 4.71 | 4.85 | 4.85 | 8,979,900 |
| 16 Jun 2023 | 0.125 Dividend | |||||
| 15 Jun 2023 | 4.81 | 4.91 | 4.74 | 4.88 | 4.76 | 3,752,900 |
| 14 Jun 2023 | 5.05 | 5.20 | 4.79 | 4.80 | 4.68 | 5,038,900 |
| 13 Jun 2023 | 5.10 | 5.27 | 4.96 | 4.99 | 4.86 | 5,171,000 |
| 12 Jun 2023 | 5.19 | 5.31 | 4.99 | 5.01 | 4.88 | 4,351,300 |
| 09 Jun 2023 | 5.26 | 5.31 | 5.11 | 5.19 | 5.06 | 3,947,000 |
| 08 Jun 2023 | 5.41 | 5.41 | 5.05 | 5.24 | 5.11 | 5,258,100 |
| 07 Jun 2023 | 5.24 | 5.72 | 5.23 | 5.45 | 5.31 | 6,348,800 |
| 06 Jun 2023 | 4.73 | 5.34 | 4.71 | 5.17 | 5.04 | 3,524,900 |
| 05 Jun 2023 | 4.97 | 5.04 | 4.74 | 4.77 | 4.65 | 2,612,600 |
| 02 Jun 2023 | 4.70 | 5.04 | 4.70 | 4.97 | 4.84 | 4,069,700 |
| 01 Jun 2023 | 4.73 | 4.74 | 4.39 | 4.58 | 4.46 | 2,925,800 |
| 31 May 2023 | 4.70 | 4.77 | 4.51 | 4.67 | 4.55 | 4,774,500 |
| 30 May 2023 | 4.50 | 4.76 | 4.50 | 4.73 | 4.61 | 3,955,500 |
| 26 May 2023 | 4.45 | 4.54 | 4.31 | 4.50 | 4.38 | 2,427,400 |
| 25 May 2023 | 4.59 | 4.62 | 4.41 | 4.43 | 4.32 | 2,209,200 |
| 24 May 2023 | 4.99 | 5.01 | 4.62 | 4.65 | 4.53 | 2,467,900 |
| 23 May 2023 | 4.70 | 5.18 | 4.70 | 5.00 | 4.87 | 5,423,900 |
| 22 May 2023 | 4.61 | 4.86 | 4.46 | 4.71 | 4.59 | 3,609,200 |
| 19 May 2023 | 4.51 | 4.76 | 4.45 | 4.56 | 4.44 | 5,226,300 |
| 18 May 2023 | 4.53 | 4.56 | 4.29 | 4.50 | 4.38 | 3,332,400 |
| 17 May 2023 | 4.17 | 4.59 | 4.08 | 4.59 | 4.47 | 4,246,300 |
| 16 May 2023 | 4.27 | 4.35 | 4.12 | 4.12 | 4.01 | 3,650,200 |
| 15 May 2023 | 4.40 | 4.48 | 4.30 | 4.34 | 4.23 | 3,321,600 |
| 12 May 2023 | 4.61 | 4.71 | 4.30 | 4.38 | 4.27 | 3,144,500 |
| 11 May 2023 | 4.61 | 4.65 | 4.49 | 4.60 | 4.48 | 2,588,400 |
| 10 May 2023 | 4.84 | 4.93 | 4.64 | 4.70 | 4.58 | 2,709,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
