HPP - Hudson Pacific Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201933.5133.7533.4933.7133.71324,589
Aug 21, 201933.8133.8333.2833.5533.55662,100
Aug 20, 201934.0134.0133.5333.5533.55657,800
Aug 19, 201933.9634.0533.1233.9833.98291,700
Aug 16, 201933.2833.7033.2533.6833.68512,900
Aug 15, 201933.1833.5333.1233.2733.27575,200
Aug 14, 201933.2733.4032.9333.1233.12761,500
Aug 13, 201933.4833.7333.2933.4833.48759,400
Aug 12, 201933.6833.8233.3933.5333.53668,100
Aug 09, 201934.4134.5833.4033.7433.743,334,000
Aug 08, 201933.8934.6433.7034.5634.56697,700
Aug 07, 201933.5034.0733.1333.8533.85655,600
Aug 06, 201933.6234.1833.5933.7033.70952,400
Aug 05, 201934.3134.3933.0233.5333.53720,100
Aug 02, 201934.4034.5734.2334.5434.54635,500
Aug 01, 201935.3436.0134.2734.4034.401,387,400
Jul 31, 201935.4136.1935.2335.3035.30832,900
Jul 30, 201935.2135.8135.2135.4135.41824,100
Jul 29, 201935.1635.6735.1635.2935.29671,800
Jul 26, 201934.5035.3134.5035.1935.19989,200
Jul 25, 201934.4134.5134.1734.4534.45609,800
Jul 24, 201934.4934.7134.3634.4234.42594,200
Jul 23, 201933.9534.4733.8234.4734.47708,200
Jul 22, 201934.2134.3333.8933.9333.93671,700
Jul 19, 201934.9235.0334.0834.1634.16556,300
Jul 18, 201934.4434.9134.2334.8534.85429,300
Jul 17, 201934.7634.8434.2134.4834.48354,600
Jul 16, 201934.8434.9234.6434.7334.73485,100
Jul 15, 201935.0635.1434.8334.9134.91625,800
Jul 12, 201934.8035.0034.6634.9834.98788,500
Jul 11, 201935.0435.1034.6734.8334.831,093,200
Jul 10, 201934.5035.1334.5034.9934.991,132,700
Jul 09, 201934.3534.5434.3034.4034.40529,100
Jul 08, 201934.0634.4533.9634.4234.42833,800
Jul 05, 201934.1634.2733.7434.1634.16532,300
Jul 03, 201934.0934.5134.0934.4434.44529,000
Jul 02, 201933.4434.0233.3334.0034.001,099,200
Jul 01, 201933.5533.5532.7433.3233.32606,900
Jun 28, 201933.0233.4932.9833.2733.271,342,600
Jun 27, 201932.6633.1232.6632.9232.92632,300
Jun 26, 201932.9032.9032.0832.5432.543,725,800
Jun 25, 201933.6733.6732.8832.8932.89907,200
Jun 24, 201934.0734.0733.5733.5933.59732,900
Jun 21, 201934.4634.4633.6333.9533.951,235,100
Jun 20, 201934.9034.9034.5134.5934.59935,200
Jun 19, 201934.3434.7834.1934.6634.66747,200
Jun 18, 201934.5434.8134.1434.4034.40892,500
Jun 17, 201934.2034.4034.0234.3734.37777,000
Jun 14, 201934.1634.3433.9734.1334.132,388,300
Jun 14, 20190.25 Dividend
Jun 13, 201934.1034.5534.0834.4634.21642,300
Jun 12, 201934.3134.3134.0134.0933.84509,200
Jun 11, 201934.3134.3333.7134.3034.05956,400
Jun 10, 201934.4834.4833.9734.2834.03453,800
Jun 07, 201934.3734.7634.1734.4434.191,048,400
Jun 06, 201933.8734.2333.6234.2233.97854,900
Jun 05, 201933.1533.8433.1133.8233.57445,200
Jun 04, 201933.1833.3532.5433.0732.83890,500
Jun 03, 201933.4933.4932.9033.1432.90582,300
May 31, 201933.2233.7033.0833.4133.17541,900
May 30, 201933.4133.7933.2133.4333.19487,300
May 29, 201933.8333.8633.2933.4033.16652,900
May 28, 201934.2534.4634.0434.0433.791,203,700
May 24, 201934.3734.5034.1034.1833.93560,900
May 23, 201933.9434.2133.6534.1733.922,372,500
May 22, 201933.9534.1633.7634.1533.901,141,400
May 21, 201933.7533.9933.6733.9433.69648,600
May 20, 201934.2034.2033.3833.6233.38847,500
May 17, 201934.3534.4534.0934.3234.07817,600
May 16, 201934.4334.7034.3234.4734.22797,500
May 15, 201934.3534.6134.2534.4434.19604,000
May 14, 201934.3034.4434.0934.4434.19491,700
May 13, 201934.1634.4234.0834.2233.97530,900
May 10, 201934.3034.6834.0734.6734.42469,900
May 09, 201934.2834.5333.9434.4634.21571,200
May 08, 201934.8935.2834.3434.3934.14614,400
May 07, 201935.2635.4134.6735.0134.761,048,800
May 06, 201935.1435.4734.9435.3435.08946,500
May 03, 201935.3235.4735.0035.3135.05899,300
May 02, 201935.1535.5634.9135.2735.011,473,900
May 01, 201934.9535.3234.6335.1034.851,204,500
Apr 30, 201934.7435.1134.5234.8634.611,355,600
Apr 29, 201935.1135.3534.6634.7734.52455,600
Apr 26, 201935.2935.4335.1035.2935.03484,000
Apr 25, 201935.0835.2634.8535.1634.90399,000
Apr 24, 201934.8035.2034.7035.1434.89582,700
Apr 23, 201934.0634.7333.9034.6634.41687,400
Apr 22, 201934.2834.2833.3233.9333.68713,000
Apr 18, 201934.0634.4633.9834.3634.11562,700
Apr 17, 201934.2334.3933.5934.0533.801,345,700
Apr 16, 201934.9634.9633.9734.0533.80909,200
Apr 15, 201935.0935.1534.7135.0034.75658,000
Apr 12, 201934.6535.1034.4735.0434.79514,600
Apr 11, 201934.7734.9134.3834.6434.39312,400
Apr 10, 201934.5334.9034.4734.7534.50456,300
Apr 09, 201934.6734.7134.5234.5334.28400,700
Apr 08, 201934.7434.9034.5734.7134.46454,700
Apr 05, 201934.7234.8834.4234.8534.60648,700
Apr 04, 201934.7234.7634.4834.7434.49302,300
Apr 03, 201934.6434.8134.3434.7234.47510,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...