UK markets close in 4 hours 8 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.70-0.63 (-2.49%)
At close: 04:00PM EST
24.70 0.00 (0.00%)
After hours: 04:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202124.6525.1924.4724.7024.701,765,700
26 Nov 202126.0426.2024.8325.3325.33779,600
24 Nov 202126.6827.0026.5426.8826.88594,400
23 Nov 202126.9527.0726.7526.7526.75887,700
22 Nov 202126.7427.1826.5726.8426.84602,600
19 Nov 202127.1327.1326.5526.8126.811,123,000
18 Nov 202127.4927.6127.2127.3127.31873,900
17 Nov 202127.1327.5726.7227.5227.521,777,400
16 Nov 202127.6727.6726.9027.2727.271,053,200
15 Nov 202126.9127.5726.8227.5527.55883,900
12 Nov 202126.8026.9226.5426.8226.82909,900
11 Nov 202126.5126.7626.3526.7326.73598,400
10 Nov 202126.3926.7126.3926.5326.53923,000
09 Nov 202126.6926.7526.4126.5726.57659,300
08 Nov 202126.6026.7626.3826.6826.68833,700
05 Nov 202126.0526.8026.0526.5826.58966,600
04 Nov 202126.1526.2125.4525.6125.61863,900
03 Nov 202125.3526.2925.3526.1526.15908,300
02 Nov 202126.1226.1225.4125.4425.441,087,000
01 Nov 202125.7926.0125.6725.9225.921,345,400
29 Oct 202125.7826.0125.7025.7525.751,365,000
28 Oct 202126.1826.3625.4625.7725.771,307,000
27 Oct 202126.5726.9025.8426.1226.122,013,500
26 Oct 202127.2927.6127.1327.3527.35558,600
25 Oct 202127.2527.3026.9827.2327.23480,600
22 Oct 202127.4827.7427.2627.2727.27420,800
21 Oct 202127.8327.9727.3327.4827.48749,800
20 Oct 202127.2727.8127.1827.8027.80748,800
19 Oct 202127.3227.4926.9827.2827.28773,700
18 Oct 202127.6427.7127.2327.2927.29823,500
15 Oct 202127.6127.9427.5127.8327.83892,400
14 Oct 202127.4027.5827.3027.4327.431,108,300
13 Oct 202127.1427.2726.9327.1827.18571,600
12 Oct 202126.6927.2226.6127.1827.181,054,300
11 Oct 202126.8227.0626.5126.7626.76712,900
08 Oct 202127.0127.2526.7926.7926.791,336,900
07 Oct 202127.2727.4126.9227.0427.041,268,100
06 Oct 202126.8627.1626.3627.1127.11793,100
05 Oct 202127.3227.3226.8327.0827.08781,100
04 Oct 202127.1127.3827.0127.2127.21594,100
01 Oct 202126.3727.2326.3727.0627.06521,400
30 Sept 202127.0427.0426.2726.2726.27984,100
29 Sept 202127.1627.2626.9127.0727.07783,500
28 Sept 202126.9827.3426.9027.0527.05759,700
27 Sept 202126.9927.5326.9727.1127.111,064,200
24 Sept 202126.7527.1526.7526.8826.88606,800
23 Sept 202126.8627.1726.7826.8526.85654,000
22 Sept 202126.4226.8926.3426.7726.77784,900
21 Sept 202126.2826.5026.1826.2426.24464,100
20 Sept 202125.7626.2325.5926.1026.10859,000
17 Sept 202126.2926.7225.9826.0126.011,713,800
17 Sept 20210.25 Dividend
16 Sept 202126.5126.7226.3326.4826.23557,400
15 Sept 202126.4226.5326.2326.5126.26578,000
14 Sept 202126.7126.7426.2426.4426.19496,700
13 Sept 202126.2826.7226.1326.5126.26791,900
10 Sept 202127.0627.0626.0726.0825.83844,000
09 Sept 202127.4327.7226.9626.9726.721,060,900
08 Sept 202127.4628.0827.2727.6927.431,285,700
07 Sept 202127.5527.6627.1327.5727.311,068,500
03 Sept 202127.2327.4626.8327.3527.09918,300
02 Sept 202127.2027.3526.7827.3227.06967,600
01 Sept 202126.6227.1126.5127.0026.75919,100
31 Aug 202126.2126.6626.1726.3826.13934,300
30 Aug 202126.3726.3725.9326.3226.07692,600
27 Aug 202125.9926.5825.9426.4226.17571,000
26 Aug 202126.0526.1425.7925.8625.62799,900
25 Aug 202126.1326.4125.8426.1325.88599,800
24 Aug 202126.0126.2525.8326.1925.94617,100
23 Aug 202126.0326.1325.8126.0825.83666,000
20 Aug 202125.5725.9325.3325.7825.54389,300
19 Aug 202125.6826.1125.5325.7025.46656,900
18 Aug 202126.2826.2825.8125.9025.66592,600
17 Aug 202126.3026.5725.9826.4226.17894,800
16 Aug 202126.7126.9526.5526.5626.31566,700
13 Aug 202126.6926.7926.4926.6426.39454,500
12 Aug 202127.0127.0326.4526.6626.41480,400
11 Aug 202126.7026.8826.3226.8826.63888,100
10 Aug 202126.9426.9426.3626.4626.21509,100
09 Aug 202127.0127.1126.6226.9026.65466,900
06 Aug 202127.1527.3626.9827.0526.79469,900
05 Aug 202126.4727.0026.4726.9726.721,162,800
04 Aug 202126.0126.5025.8726.2826.031,234,400
03 Aug 202127.0127.0126.2126.3926.14743,800
02 Aug 202127.5228.1127.0127.0526.79590,600
30 Jul 202127.6228.0327.2627.2627.00575,800
29 Jul 202127.4828.0127.4827.6027.34387,800
28 Jul 202127.5827.7127.0427.4327.17578,700
27 Jul 202127.2327.5827.1027.4727.21529,200
26 Jul 202127.5427.7727.3227.4527.19623,900
23 Jul 202127.5627.6127.1127.4927.23505,400
22 Jul 202127.9628.0227.3027.3727.11481,800
21 Jul 202127.9528.5627.9328.2027.93876,600
20 Jul 202126.9628.0626.8727.8527.591,258,200
19 Jul 202127.0427.3226.5626.9626.711,907,300
16 Jul 202128.0228.0827.6827.7027.44742,100
15 Jul 202127.6927.9327.5627.8327.57550,400
14 Jul 202127.4427.9227.4427.7727.51493,700
13 Jul 202128.2828.3827.6227.6527.39878,100
12 Jul 202127.9228.4327.6728.3728.10889,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...