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

Hudson Pacific Properties (NY: HPP )

5.210 -0.150 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2022 10.23 10.30 10.04 10.10 1,826,509 +0.05(+0.54%)
Oct 31, 2022 9.962 10.08 9.854 10.04 1,688,968 -0.04(-0.36%)
Oct 28, 2022 9.817 10.17 9.780 10.08 1,963,417 +0.19(+1.93%)
Oct 27, 2022 9.962 10.27 9.808 9.890 3,709,017 +0.05(+0.46%)
Oct 26, 2022 10.05 10.09 9.789 9.844 1,821,602 -0.12(-1.19%)
Oct 25, 2022 9.526 10.09 9.507 9.962 2,349,630 +0.50(+5.29%)
Oct 24, 2022 9.480 9.557 9.289 9.462 1,976,669 +0.09(+0.97%)
Oct 21, 2022 9.362 9.489 9.244 9.371 2,267,694 -0.01(-0.10%)
Oct 20, 2022 9.517 9.698 9.325 9.380 1,718,509 +0.10(+1.08%)
Oct 19, 2022 9.526 9.598 9.262 9.280 1,600,346 -0.48(-4.94%)
Oct 18, 2022 10.07 10.17 9.703 9.762 1,696,013 -0.15(-1.56%)
Oct 17, 2022 9.935 10.17 9.835 9.917 2,722,150 +0.28(+2.93%)
Oct 14, 2022 9.808 9.821 9.571 9.635 1,643,239 +0.04(+0.38%)
Oct 13, 2022 9.107 9.662 8.971 9.598 1,474,195 +0.25(+2.73%)
Oct 12, 2022 9.216 9.398 9.053 9.344 1,965,586 +0.08(+0.88%)
Oct 11, 2022 9.143 9.316 8.943 9.262 2,079,220 +0.11(+1.19%)
Oct 10, 2022 9.280 9.280 9.101 9.153 1,655,078 -0.10(-1.08%)
Oct 07, 2022 9.426 9.517 9.130 9.253 2,386,878 -0.35(-3.69%)
Oct 06, 2022 9.726 9.799 9.362 9.607 2,456,165 -0.11(-1.12%)
Oct 05, 2022 10.10 10.10 9.330 9.717 3,658,226 -0.65(-6.23%)
Oct 04, 2022 10.17 10.49 10.17 10.36 3,404,004 +0.35(+3.55%)
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.