Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Pacific Properties (NY: HPP )

5.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.344 9.578 9.203 9.458 309,416 +0.03(+0.30%)
Oct 28, 2011 9.436 9.543 9.366 9.429 192,861 -0.06(-0.60%)
Oct 27, 2011 9.415 9.543 9.252 9.486 420,732 +0.35(+3.88%)
Oct 26, 2011 9.146 9.174 8.934 9.132 107,323 +0.11(+1.26%)
Oct 25, 2011 9.429 9.429 9.012 9.019 104,935 -0.42(-4.43%)
Oct 24, 2011 9.189 9.557 9.075 9.436 145,346 +0.23(+2.54%)
Oct 21, 2011 8.976 9.210 8.728 9.203 149,660 +0.36(+4.08%)
Oct 20, 2011 8.707 8.870 8.452 8.842 148,150 +0.20(+2.29%)
Oct 19, 2011 8.813 8.884 8.608 8.643 98,233 -0.22(-2.48%)
Oct 18, 2011 8.643 8.969 8.629 8.863 244,883 +0.23(+2.62%)
Oct 17, 2011 8.594 8.707 8.573 8.636 108,698 -0.04(-0.41%)
Oct 14, 2011 8.580 8.778 8.438 8.672 134,450 +0.18(+2.17%)
Oct 13, 2011 8.452 8.601 8.382 8.488 161,485 -0.02(-0.25%)
Oct 12, 2011 8.481 8.693 8.372 8.509 270,339 +0.11(+1.26%)
Oct 11, 2011 8.410 8.523 8.318 8.403 321,226 -0.10(-1.17%)
Oct 10, 2011 8.290 8.509 8.222 8.502 355,537 +0.34(+4.16%)
Oct 07, 2011 8.488 8.488 7.865 8.162 204,388 -0.29(-3.43%)
Oct 06, 2011 8.275 8.481 8.275 8.452 95,716 +0.11(+1.27%)
Oct 05, 2011 8.474 8.523 7.971 8.346 151,936 -0.16(-1.83%)
Oct 04, 2011 7.624 8.551 7.490 8.502 242,430 +0.82(+10.69%)
Oct 03, 2011 8.226 8.438 7.660 7.681 242,579 -0.55(-6.71%)
Sep 30, 2011 8.205 8.431 8.169 8.233 300,107 -0.06(-0.68%)
Sep 29, 2011 8.290 8.304 8.155 8.290 176,704 +0.18(+2.18%)
Sep 28, 2011 8.481 8.573 8.113 8.113 160,144 -0.40(-4.66%)
Sep 27, 2011 8.445 8.651 8.261 8.509 164,884 +0.22(+2.65%)
Sep 26, 2011 8.403 8.403 7.992 8.290 159,588 -0.06(-0.76%)
Sep 23, 2011 8.254 8.382 8.169 8.353 105,582 +0.08(+0.94%)
Sep 22, 2011 8.304 8.495 8.070 8.275 216,610 -0.21(-2.50%)
Sep 21, 2011 8.927 9.040 8.403 8.488 167,134 -0.40(-4.46%)
Sep 20, 2011 9.047 9.160 8.877 8.884 102,711 -0.16(-1.72%)
Sep 19, 2011 9.274 9.316 8.990 9.040 69,649 -0.34(-3.62%)
Sep 16, 2011 9.125 9.459 8.955 9.380 577,280 +0.27(+2.95%)
Sep 15, 2011 9.089 9.132 8.997 9.111 97,592 +0.07(+0.78%)
Sep 14, 2011 9.160 9.160 8.955 9.040 108,603 -0.07(-0.78%)
Sep 13, 2011 8.990 9.132 8.849 9.111 208,004 +0.13(+1.50%)
Sep 12, 2011 8.912 9.082 8.820 8.976 114,430 -0.01(-0.08%)
Sep 09, 2011 9.252 9.429 8.905 8.983 157,152 -0.33(-3.57%)
Sep 08, 2011 9.436 9.514 9.238 9.316 183,294 -0.13(-1.42%)
Sep 07, 2011 9.394 9.543 9.330 9.451 226,107 +0.19(+2.06%)
Sep 06, 2011 9.111 9.373 9.075 9.259 223,417 -0.04(-0.46%)
Sep 02, 2011 9.458 9.458 9.281 9.302 144,949 -0.33(-3.38%)
Sep 01, 2011 9.840 9.960 9.521 9.627 110,580 -0.23(-2.37%)
Aug 31, 2011 10.00 10.07 9.698 9.861 504,114 -0.09(-0.92%)
Aug 30, 2011 9.911 9.996 9.578 9.953 204,276 -0.07(-0.71%)
Aug 29, 2011 9.557 10.04 9.443 10.02 134,918 +0.55(+5.83%)
Aug 26, 2011 9.429 9.479 9.274 9.472 46,276 -0.02(-0.22%)
Aug 25, 2011 9.592 9.613 9.153 9.493 150,476 -0.05(-0.52%)
Aug 24, 2011 9.486 9.557 9.281 9.543 87,874 +0.05(+0.52%)
Aug 23, 2011 9.245 9.493 9.196 9.493 106,521 +0.25(+2.76%)
Aug 22, 2011 9.557 9.557 9.139 9.238 100,180 -0.14(-1.51%)
Aug 19, 2011 9.422 9.691 9.366 9.380 154,930 -0.11(-1.19%)
Aug 18, 2011 9.684 9.868 9.465 9.493 239,625 -0.35(-3.53%)
Aug 17, 2011 9.741 9.960 9.635 9.840 183,125 +0.16(+1.61%)
Aug 16, 2011 9.465 9.720 9.302 9.684 272,034 +0.17(+1.79%)
Aug 15, 2011 9.380 9.741 9.373 9.514 649,293 +0.23(+2.52%)
Aug 12, 2011 9.387 9.415 9.040 9.281 215,020 +0.01(+0.08%)
Aug 11, 2011 9.203 9.606 8.962 9.274 377,562 +0.30(+3.31%)
Aug 10, 2011 9.401 9.451 8.891 8.976 384,965 -0.64(-6.70%)
Aug 09, 2011 9.861 9.620 8.523 9.620 485,074 +0.74(+8.37%)
Aug 08, 2011 9.861 9.882 8.842 8.877 292,175 -1.15(-11.50%)
Aug 05, 2011 10.51 10.51 9.769 10.03 174,117 -0.40(-3.80%)
Aug 04, 2011 10.56 10.68 10.38 10.43 217,572 -0.21(-1.93%)
Aug 03, 2011 10.61 10.81 10.55 10.63 120,958 +0.01(+0.13%)
Aug 02, 2011 10.65 10.74 10.53 10.62 115,188 -0.07(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.