UK markets open in 1 hour 25 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.65-0.07 (-1.04%)
At close: 04:00PM EDT
6.65 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20236.816.906.526.656.653,137,000
28 Sept 20236.546.816.476.726.723,887,200
27 Sept 20236.816.956.396.586.584,514,200
26 Sept 20236.736.956.636.746.744,443,900
25 Sept 20236.486.766.326.616.614,947,400
22 Sept 20236.516.826.226.546.545,568,900
21 Sept 20236.907.126.406.466.467,508,600
20 Sept 20237.067.406.816.816.814,168,000
19 Sept 20236.737.036.716.746.743,206,100
18 Sept 20236.986.996.646.706.703,451,300
15 Sept 20236.827.056.797.007.007,820,200
14 Sept 20236.947.296.947.007.003,039,200
13 Sept 20237.007.166.746.856.853,273,000
12 Sept 20237.187.186.936.996.994,525,900
11 Sept 20237.287.347.097.187.183,421,200
08 Sept 20236.877.246.697.217.2111,547,500
07 Sept 20237.097.547.097.407.404,386,200
06 Sept 20237.117.346.947.217.213,138,100
05 Sept 20237.107.317.047.117.113,176,200
01 Sept 20236.947.106.907.027.021,572,900
31 Aug 20236.856.876.746.816.812,219,900
30 Aug 20236.876.956.726.836.831,744,800
29 Aug 20236.546.966.426.856.853,415,100
28 Aug 20236.246.536.196.496.492,077,600
25 Aug 20236.286.456.146.176.172,457,700
24 Aug 20236.296.676.186.216.212,766,600
23 Aug 20235.976.355.696.296.293,220,000
22 Aug 20236.006.045.805.935.932,504,500
21 Aug 20235.825.935.755.915.912,574,000
18 Aug 20235.695.915.645.855.852,135,900
17 Aug 20235.806.165.515.855.853,194,300
16 Aug 20235.856.005.845.875.872,780,700
15 Aug 20235.936.085.885.945.943,698,500
14 Aug 20236.246.346.136.236.233,096,200
11 Aug 20236.216.436.206.366.361,900,200
10 Aug 20236.186.456.186.276.272,525,900
09 Aug 20236.416.416.066.136.134,068,900
08 Aug 20236.296.436.086.416.413,196,000
07 Aug 20236.086.606.016.556.555,437,300
04 Aug 20235.816.155.796.036.032,534,000
03 Aug 20235.645.965.415.905.903,339,500
02 Aug 20235.555.735.255.705.704,100,000
01 Aug 20235.895.925.555.595.592,035,400
31 Jul 20235.856.065.845.875.871,934,200
28 Jul 20235.855.955.775.825.822,106,900
27 Jul 20235.946.035.695.695.694,545,000
26 Jul 20235.565.905.555.895.893,137,600
25 Jul 20235.615.705.505.545.542,541,600
24 Jul 20235.545.795.545.645.642,310,800
21 Jul 20235.615.655.405.565.562,697,700
20 Jul 20235.765.785.465.555.556,407,900
19 Jul 20235.515.845.515.775.775,903,900
18 Jul 20235.145.465.125.455.455,619,400
17 Jul 20235.385.385.115.115.112,302,300
14 Jul 20235.455.475.305.325.323,921,300
13 Jul 20235.325.485.215.455.455,355,000
12 Jul 20235.365.555.285.325.327,387,300
11 Jul 20235.075.314.975.245.246,132,300
10 Jul 20234.925.084.784.984.985,845,100
07 Jul 20234.405.214.405.025.029,012,500
06 Jul 20234.384.424.154.404.404,109,600
05 Jul 20234.524.674.354.464.464,279,000
03 Jul 20234.214.544.214.534.533,465,200
30 Jun 20234.464.504.054.224.228,668,100
29 Jun 20234.314.634.284.404.408,766,300
28 Jun 20234.644.644.194.324.328,101,200
27 Jun 20234.574.874.414.644.648,660,400
26 Jun 20234.114.664.084.574.578,171,600
23 Jun 20234.334.424.054.084.0824,365,600
22 Jun 20234.694.704.374.414.416,146,100
21 Jun 20234.804.914.574.754.754,640,600
20 Jun 20234.764.884.584.824.824,663,800
16 Jun 20234.764.904.714.854.858,979,900
16 Jun 20230.125 Dividend
15 Jun 20234.814.914.744.884.763,752,900
14 Jun 20235.055.204.794.804.685,038,900
13 Jun 20235.105.274.964.994.865,171,000
12 Jun 20235.195.314.995.014.884,351,300
09 Jun 20235.265.315.115.195.063,947,000
08 Jun 20235.415.415.055.245.115,258,100
07 Jun 20235.245.725.235.455.316,348,800
06 Jun 20234.735.344.715.175.043,524,900
05 Jun 20234.975.044.744.774.652,612,600
02 Jun 20234.705.044.704.974.844,069,700
01 Jun 20234.734.744.394.584.462,925,800
31 May 20234.704.774.514.674.554,774,500
30 May 20234.504.764.504.734.613,955,500
26 May 20234.454.544.314.504.382,427,400
25 May 20234.594.624.414.434.322,209,200
24 May 20234.995.014.624.654.532,467,900
23 May 20234.705.184.705.004.875,423,900
22 May 20234.614.864.464.714.593,609,200
19 May 20234.514.764.454.564.445,226,300
18 May 20234.534.564.294.504.383,332,400
17 May 20234.174.594.084.594.474,246,300
16 May 20234.274.354.124.124.013,650,200
15 May 20234.404.484.304.344.233,321,600
12 May 20234.614.714.304.384.273,144,500
11 May 20234.614.654.494.604.482,588,400
10 May 20234.844.934.644.704.582,709,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...