U.S. Markets open in 8 hrs 17 mins

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.96+1.03 (+3.82%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202027.5328.1627.3727.9627.962,707,100
Nov 23, 202026.5527.2826.4126.9326.931,916,600
Nov 20, 202026.0426.2525.7726.2326.23679,900
Nov 19, 202025.6926.1625.5026.1426.141,117,900
Nov 18, 202026.7526.7725.7525.7725.771,959,200
Nov 17, 202025.9827.0925.9826.7526.751,855,100
Nov 16, 202026.8027.0625.8926.4126.413,095,200
Nov 13, 202024.2025.4824.1725.4025.401,880,300
Nov 12, 202024.3224.9323.7624.0124.012,529,000
Nov 11, 202024.0624.6923.5224.6524.652,110,900
Nov 10, 202022.8224.2822.6824.1024.102,624,500
Nov 09, 202021.6824.0021.6822.5922.592,817,800
Nov 06, 202020.4720.7019.7519.9019.901,227,800
Nov 05, 202020.6420.7520.2620.4020.402,028,300
Nov 04, 202021.0821.3920.4420.4720.472,184,600
Nov 03, 202020.0821.0319.8320.8920.891,690,300
Nov 02, 202019.4919.8219.2519.7519.752,207,100
Oct 30, 202019.5219.5718.6219.2619.263,749,300
Oct 29, 202019.4719.9718.9519.2619.264,110,100
Oct 28, 202019.3319.5218.9519.4719.472,716,900
Oct 27, 202020.5320.8019.7419.7519.751,065,700
Oct 26, 202020.8520.9320.3820.6520.65799,200
Oct 23, 202021.0121.2620.9121.0621.061,114,400
Oct 22, 202020.4020.8220.3220.7820.781,028,400
Oct 21, 202020.6020.6420.2920.4720.47927,800
Oct 20, 202020.6420.9520.5620.7220.721,286,300
Oct 19, 202020.3720.7220.3020.3220.321,843,800
Oct 16, 202021.1221.3020.7420.7620.761,787,100
Oct 15, 202021.0121.3920.9221.2821.28625,000
Oct 14, 202021.4721.6821.2221.2221.22528,800
Oct 13, 202022.3422.3821.5321.5721.57734,600
Oct 12, 202022.7022.7022.3922.5622.56737,600
Oct 09, 202023.1323.2422.5622.6722.67545,000
Oct 08, 202022.3622.9722.3022.9722.97674,600
Oct 07, 202022.4922.5322.0122.2422.24705,300
Oct 06, 202022.6922.8022.2122.3122.311,085,000
Oct 05, 202022.8923.0422.4222.4922.49853,400
Oct 02, 202021.7522.7221.6022.6322.631,468,700
Oct 01, 202021.9022.3321.7922.2822.281,537,200
Sep 30, 202021.7022.1321.6721.9321.932,187,000
Sep 29, 202022.1222.1221.4021.5221.521,313,900
Sep 28, 202021.7922.3621.6622.1622.161,038,700
Sep 25, 202021.0621.4620.9721.4121.412,406,800
Sep 24, 202021.3121.6021.1021.2521.251,227,100
Sep 23, 202022.0422.2421.2621.3221.321,458,100
Sep 22, 202022.1622.6222.1122.1722.171,112,600
Sep 21, 202022.2122.3621.4722.1022.101,761,100
Sep 18, 202023.6123.7022.6322.7122.712,860,900
Sep 17, 202023.9924.0923.5723.6423.641,164,900
Sep 17, 20200.25 Dividend
Sep 16, 202024.6824.8024.4124.5024.251,466,600
Sep 15, 202024.1324.7824.1124.5824.331,300,700
Sep 14, 202023.5524.2623.4923.9823.741,192,100
Sep 11, 202023.3523.4723.0623.2923.051,625,900
Sep 10, 202023.4123.5123.1423.2823.041,768,900
Sep 09, 202023.8224.0823.0823.4323.191,587,800
Sep 08, 202023.7823.9323.4323.7423.501,315,000
Sep 04, 202024.1324.3423.3424.0423.79982,300
Sep 03, 202023.6624.6523.6623.9023.661,212,800
Sep 02, 202023.4123.6023.1623.5923.35948,000
Sep 01, 202023.2623.4222.8723.2923.05893,500
Aug 31, 202023.7923.7923.2123.4823.241,782,000
Aug 28, 202024.0524.1223.4523.8023.561,051,300
Aug 27, 202023.6824.1423.6824.0223.77759,500
Aug 26, 202024.1924.1923.2523.4923.251,420,900
Aug 25, 202023.8424.1123.4724.0923.841,183,900
Aug 24, 202022.9023.8622.6523.8523.611,777,400
Aug 21, 202023.0723.3222.8422.8822.651,358,000
Aug 20, 202022.5723.1222.5722.9022.671,144,900
Aug 19, 202023.0923.1822.7022.7922.561,810,600
Aug 18, 202023.6423.6422.9223.1022.86885,200
Aug 17, 202023.5223.7223.3023.6523.41490,500
Aug 14, 202023.3824.0123.2823.5923.35973,100
Aug 13, 202024.1124.2723.5323.5723.331,176,000
Aug 12, 202024.3524.4123.8424.3424.09942,300
Aug 11, 202024.5424.7924.0224.1223.871,044,500
Aug 10, 202023.8124.4023.7724.1323.88999,300
Aug 07, 202023.2023.7423.0023.7423.50579,300
Aug 06, 202022.9823.5422.8423.3823.14747,300
Aug 05, 202023.7323.7823.0523.1022.861,042,100
Aug 04, 202023.1123.7323.0623.5423.301,248,300
Aug 03, 202023.5223.5223.0323.2523.011,395,400
Jul 31, 202023.7023.9223.1623.5723.332,046,800
Jul 30, 202024.0324.5423.0023.7623.521,678,800
Jul 29, 202024.7524.9224.2024.4324.181,321,500
Jul 28, 202023.8824.7423.7424.5324.28889,200
Jul 27, 202023.3223.9722.9123.9623.721,391,500
Jul 24, 202023.8324.0523.4023.4223.181,228,800
Jul 23, 202023.8124.3123.6623.9323.69909,800
Jul 22, 202023.1824.2323.1623.9623.72930,100
Jul 21, 202023.4523.8623.3023.4323.19742,900
Jul 20, 202023.6923.7723.0123.2222.98997,200
Jul 17, 202023.7224.1023.5623.9723.731,037,800
Jul 16, 202024.1024.1223.5723.6123.37964,100
Jul 15, 202024.2124.4523.6924.2624.011,952,800
Jul 14, 202024.0324.4623.6823.7923.551,001,900
Jul 13, 202024.1924.6823.7524.0023.76899,600
Jul 10, 202023.7524.4523.7524.0023.76639,200
Jul 09, 202023.7523.9723.1623.8123.571,735,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...