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
Streaming Delayed 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 (%)
Jan 31, 2023 10.07 10.65 10.05 10.61 2,715,374 +0.52(+5.17%)
Jan 30, 2023 10.05 10.24 10.01 10.09 1,691,241 -0.09(-0.92%)
Jan 27, 2023 9.384 10.21 9.384 10.19 3,320,093 +0.77(+8.22%)
Jan 26, 2023 9.589 9.617 9.263 9.412 2,957,650 -0.08(-0.88%)
Jan 25, 2023 9.328 9.580 9.235 9.496 2,507,283 +0.07(+0.79%)
Jan 24, 2023 9.440 9.552 9.384 9.422 1,065,483 -0.14(-1.46%)
Jan 23, 2023 9.496 9.710 9.319 9.561 2,057,525 +0.03(+0.29%)
Jan 20, 2023 9.515 9.533 9.282 9.533 1,502,620 +0.07(+0.69%)
Jan 19, 2023 9.552 9.608 9.366 9.468 1,408,403 -0.21(-2.21%)
Jan 18, 2023 9.785 9.855 9.505 9.682 1,324,689 -0.07(-0.67%)
Jan 17, 2023 9.869 9.971 9.734 9.748 1,473,529 -0.10(-1.04%)
Jan 13, 2023 9.673 9.925 9.645 9.850 1,640,326 +0.00(+0.00%)
Jan 12, 2023 9.608 9.850 9.426 9.850 2,330,784 +0.39(+4.14%)
Jan 11, 2023 9.067 9.459 9.039 9.459 3,490,862 +0.48(+5.29%)
Jan 10, 2023 8.853 9.053 8.760 8.984 3,748,004 +0.18(+2.01%)
Jan 09, 2023 8.984 9.086 8.713 8.806 3,239,934 -0.14(-1.56%)
Jan 06, 2023 8.732 8.979 8.480 8.946 4,244,035 +0.39(+4.58%)
Jan 05, 2023 8.900 8.900 8.536 8.555 4,474,474 -0.48(-5.36%)
Jan 04, 2023 8.806 9.161 8.806 9.039 2,862,600 +0.22(+2.54%)
Jan 03, 2023 9.039 9.258 8.690 8.816 3,058,114 -0.25(-2.77%)
Dec 30, 2022 8.946 9.142 8.872 9.067 2,575,657 +0.00(+0.00%)
Dec 29, 2022 8.844 9.114 8.779 9.067 2,129,511 +0.28(+3.18%)
Dec 28, 2022 9.114 9.179 8.760 8.788 1,830,733 -0.36(-3.97%)
Dec 27, 2022 9.142 9.198 8.965 9.151 1,524,978 +0.07(+0.82%)
Dec 23, 2022 8.965 9.109 8.928 9.077 1,235,451 +0.04(+0.41%)
Dec 22, 2022 8.862 9.058 8.676 9.039 2,260,582 +0.04(+0.41%)
Dec 21, 2022 9.095 9.226 8.993 9.002 1,956,966 +0.01(+0.10%)
Dec 20, 2022 8.909 9.058 8.890 8.993 4,547,195 -0.01(-0.10%)
Dec 19, 2022 9.272 9.328 8.881 9.002 2,910,233 -0.27(-2.91%)
Dec 16, 2022 9.394 9.440 8.909 9.272 7,527,416 -0.32(-3.30%)
Dec 15, 2022 9.726 9.808 9.512 9.589 2,798,046 -0.25(-2.59%)
Dec 14, 2022 9.426 10.06 9.407 9.844 4,025,078 +0.31(+3.24%)
Dec 13, 2022 9.817 10.02 9.389 9.535 2,900,219 +0.16(+1.75%)
Dec 12, 2022 9.462 9.507 9.216 9.371 3,685,662 +0.00(+0.00%)
Dec 09, 2022 8.916 9.416 8.916 9.371 2,025,594 +0.38(+4.25%)
Dec 08, 2022 8.943 9.248 8.907 8.989 3,954,965 +0.10(+1.13%)
Dec 07, 2022 9.153 9.203 8.780 8.889 2,971,598 -0.34(-3.65%)
Dec 06, 2022 9.644 9.780 9.189 9.225 2,300,941 -0.49(-5.06%)
Dec 05, 2022 10.18 10.24 9.717 9.717 1,872,881 -0.58(-5.65%)
Dec 02, 2022 10.29 10.41 10.14 10.30 1,432,965 -0.13(-1.22%)
Dec 01, 2022 10.62 10.79 10.33 10.43 1,948,394 -0.09(-0.87%)
Nov 30, 2022 10.23 10.54 10.03 10.52 2,284,811 +0.29(+2.85%)
Nov 29, 2022 10.04 10.32 9.953 10.23 2,180,977 +0.25(+2.46%)
Nov 28, 2022 10.04 10.16 9.903 9.981 2,208,240 -0.16(-1.61%)
Nov 25, 2022 9.880 10.20 9.880 10.14 753,452 +0.17(+1.73%)
Nov 23, 2022 9.890 10.03 9.780 9.971 1,473,666 +0.00(+0.00%)
Nov 22, 2022 9.653 9.985 9.580 9.971 2,014,404 +0.34(+3.49%)
Nov 21, 2022 9.644 9.849 9.617 9.635 2,349,932 -0.09(-0.94%)
Nov 18, 2022 9.962 10.03 9.667 9.726 1,668,917 -0.05(-0.47%)
Nov 17, 2022 9.626 9.799 9.498 9.771 1,573,171 -0.08(-0.83%)
Nov 16, 2022 10.22 10.28 9.803 9.853 3,595,603 -0.46(-4.50%)
Nov 15, 2022 10.63 10.77 10.26 10.32 1,700,100 -0.06(-0.61%)
Nov 14, 2022 10.70 10.82 10.38 10.38 1,761,941 -0.42(-3.88%)
Nov 11, 2022 10.64 10.93 10.46 10.80 2,485,184 +0.31(+2.95%)
Nov 10, 2022 10.12 10.50 10.12 10.49 3,411,366 +0.86(+8.88%)
Nov 09, 2022 9.908 9.999 9.580 9.635 2,169,893 -0.40(-3.99%)
Nov 08, 2022 9.917 10.20 9.721 10.04 1,847,822 +0.10(+1.01%)
Nov 07, 2022 10.15 10.30 9.758 9.935 1,487,684 -0.10(-1.00%)
Nov 04, 2022 9.908 10.14 9.799 10.04 2,007,877 +0.24(+2.41%)
Nov 03, 2022 9.926 9.976 9.398 9.799 1,779,769 -0.19(-1.91%)
Nov 02, 2022 9.990 10.38 9.862 9.990 2,558,375 -0.11(-1.08%)
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.