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

Hudson Pacific Properties (NY: HPP )

5.505 -0.115 (-2.05%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 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 (%)
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%)
Aug 01, 2011 10.83 10.94 10.65 10.69 137,716 -0.11(-0.98%)
Jul 29, 2011 10.70 10.82 10.55 10.80 117,329 +0.00(+0.00%)
Jul 28, 2011 10.70 10.80 10.62 10.80 122,700 +0.08(+0.73%)
Jul 27, 2011 10.81 10.89 10.69 10.72 165,491 -0.14(-1.30%)
Jul 26, 2011 10.87 10.92 10.76 10.86 65,469 -0.04(-0.39%)
Jul 25, 2011 10.83 10.92 10.82 10.90 114,548 -0.03(-0.26%)
Jul 22, 2011 10.94 10.95 10.90 10.93 144,025 -0.04(-0.32%)
Jul 21, 2011 10.99 11.11 10.89 10.97 282,188 +0.03(+0.26%)
Jul 20, 2011 10.97 11.09 10.90 10.94 197,929 -0.06(-0.51%)
Jul 19, 2011 11.02 11.11 10.82 10.99 371,095 +0.06(+0.52%)
Jul 18, 2011 11.10 11.14 10.80 10.94 131,687 -0.19(-1.72%)
Jul 15, 2011 10.94 11.15 10.89 11.13 159,588 +0.20(+1.81%)
Jul 14, 2011 11.10 11.22 10.74 10.93 93,964 -0.18(-1.66%)
Jul 13, 2011 11.12 11.24 11.02 11.11 75,588 +0.00(+0.00%)
Jul 12, 2011 10.93 11.24 10.93 11.11 126,686 +0.14(+1.29%)
Jul 11, 2011 11.20 11.31 10.90 10.97 197,038 -0.34(-3.00%)
Jul 08, 2011 11.21 11.51 11.17 11.31 109,732 -0.01(-0.13%)
Jul 07, 2011 11.28 11.67 11.26 11.33 285,021 +0.10(+0.88%)
Jul 06, 2011 11.07 11.31 11.07 11.23 124,576 +0.14(+1.28%)
Jul 05, 2011 10.99 11.11 10.72 11.09 231,592 +0.08(+0.71%)
Jul 01, 2011 10.99 11.10 10.88 11.01 276,427 +0.01(+0.13%)
Jun 30, 2011 10.92 11.14 10.87 10.99 151,841 +0.05(+0.45%)
Jun 29, 2011 11.14 11.14 10.87 10.94 209,337 -0.13(-1.21%)
Jun 28, 2011 11.18 11.31 11.01 11.08 155,597 -0.10(-0.89%)
Jun 27, 2011 11.26 11.32 11.14 11.18 141,113 -0.14(-1.25%)
Jun 24, 2011 10.93 11.32 10.92 11.32 951,451 +0.39(+3.56%)
Jun 23, 2011 10.91 11.02 10.73 10.93 176,387 -0.11(-0.96%)
Jun 22, 2011 11.14 11.36 11.02 11.04 67,088 -0.13(-1.20%)
Jun 21, 2011 11.08 11.21 11.04 11.17 86,049 +0.14(+1.28%)
Jun 20, 2011 10.94 11.04 10.92 11.03 86,555 +0.26(+2.43%)
Jun 17, 2011 10.87 11.11 10.68 10.77 270,979 +0.00(+0.00%)
Jun 16, 2011 10.64 10.89 10.58 10.77 119,551 +0.07(+0.66%)
Jun 15, 2011 10.66 10.74 10.62 10.70 97,949 -0.04(-0.40%)
Jun 14, 2011 10.74 10.77 10.63 10.74 60,441 +0.04(+0.40%)
Jun 13, 2011 10.77 10.81 10.59 10.70 184,869 -0.03(-0.26%)
Jun 10, 2011 10.72 10.89 10.63 10.72 172,772 -0.06(-0.59%)
Jun 09, 2011 10.91 10.94 10.77 10.79 58,273 -0.13(-1.17%)
Jun 08, 2011 11.08 11.24 10.80 10.92 131,321 -0.21(-1.91%)
Jun 07, 2011 10.78 11.17 10.64 11.13 286,582 +0.49(+4.59%)
Jun 06, 2011 10.74 10.90 10.62 10.64 91,259 -0.16(-1.44%)
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.