HPP - Hudson Pacific Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201933.9534.1633.7634.1534.151,103,373
May 21, 201933.7533.9933.6733.9433.94648,600
May 20, 201934.2034.2033.3833.6233.62847,500
May 17, 201934.3534.4534.0934.3234.32817,600
May 16, 201934.4334.7034.3234.4734.47797,500
May 15, 201934.3534.6134.2534.4434.44604,000
May 14, 201934.3034.4434.0934.4434.44491,700
May 13, 201934.1634.4234.0834.2234.22530,900
May 10, 201934.3034.6834.0734.6734.67469,900
May 09, 201934.2834.5333.9434.4634.46571,200
May 08, 201934.8935.2834.3434.3934.39614,400
May 07, 201935.2635.4134.6735.0135.011,048,800
May 06, 201935.1435.4734.9435.3435.34946,500
May 03, 201935.3235.4735.0035.3135.31899,300
May 02, 201935.1535.5634.9135.2735.271,473,900
May 01, 201934.9535.3234.6335.1035.101,204,500
Apr 30, 201934.7435.1134.5234.8634.861,355,600
Apr 29, 201935.1135.3534.6634.7734.77455,600
Apr 26, 201935.2935.4335.1035.2935.29484,000
Apr 25, 201935.0835.2634.8535.1635.16399,000
Apr 24, 201934.8035.2034.7035.1435.14582,700
Apr 23, 201934.0634.7333.9034.6634.66687,400
Apr 22, 201934.2834.2833.3233.9333.93713,000
Apr 18, 201934.0634.4633.9834.3634.36562,700
Apr 17, 201934.2334.3933.5934.0534.051,345,700
Apr 16, 201934.9634.9633.9734.0534.05909,200
Apr 15, 201935.0935.1534.7135.0035.00658,000
Apr 12, 201934.6535.1034.4735.0435.04514,600
Apr 11, 201934.7734.9134.3834.6434.64312,400
Apr 10, 201934.5334.9034.4734.7534.75456,300
Apr 09, 201934.6734.7134.5234.5334.53400,700
Apr 08, 201934.7434.9034.5734.7134.71454,700
Apr 05, 201934.7234.8834.4234.8534.85648,700
Apr 04, 201934.7234.7634.4834.7434.74302,300
Apr 03, 201934.6434.8134.3434.7234.72510,300
Apr 02, 201934.4034.6533.9434.6434.64560,900
Apr 01, 201934.4234.5833.6734.3434.341,284,800
Mar 29, 201934.6934.6934.3734.4234.421,008,900
Mar 28, 201934.3134.6234.0634.5734.57746,100
Mar 27, 201934.8534.8534.1834.2234.221,285,800
Mar 26, 201934.4534.7334.3834.7234.72426,500
Mar 25, 201934.3834.5834.1134.3334.33737,300
Mar 22, 201934.7134.9634.4034.4134.41477,000
Mar 21, 201934.0334.9933.8434.7134.71701,400
Mar 20, 201933.7934.2233.6334.0634.06615,800
Mar 19, 201933.9234.0833.7633.8533.85585,300
Mar 18, 201934.1034.3033.7733.9733.97671,400
Mar 15, 201934.3434.3433.9434.0934.091,161,400
Mar 15, 20190.25 Dividend
Mar 14, 201934.2834.5034.1234.4734.22632,200
Mar 13, 201934.2234.4334.2234.3134.06581,700
Mar 12, 201933.9334.2233.7734.0933.84592,500
Mar 11, 201933.5033.8533.3633.8333.58626,000
Mar 08, 201933.0633.3033.0633.2733.03247,700
Mar 07, 201933.3333.6132.9933.1332.89859,000
Mar 06, 201933.4533.6133.2633.3033.06468,300
Mar 05, 201933.2933.7333.0833.4333.19633,800
Mar 04, 201933.3333.4633.0433.4133.17853,600
Mar 01, 201933.2933.4432.8333.2833.04948,000
Feb 28, 201932.9133.6632.8233.2232.981,049,400
Feb 27, 201933.1133.1732.7633.0032.76669,000
Feb 26, 201933.6033.6033.2433.2633.02857,100
Feb 25, 201933.7033.7033.3333.5633.32525,600
Feb 22, 201933.4733.6133.2633.6133.37528,400
Feb 21, 201933.5033.5833.3033.4533.21630,100
Feb 20, 201933.9533.9633.3733.6233.38606,700
Feb 19, 201933.7334.1833.5834.0533.80924,800
Feb 15, 201933.5633.7433.2633.7333.49475,200
Feb 14, 201933.1433.6832.4833.3333.091,266,500
Feb 13, 201933.1533.5033.0633.2633.021,412,100
Feb 12, 201933.5633.5933.1233.1932.951,400,900
Feb 11, 201933.1433.5533.0333.4933.25820,700
Feb 08, 201933.2633.5332.9533.1032.86485,900
Feb 07, 201932.7333.4732.4733.3933.15586,200
Feb 06, 201932.9733.0232.6432.7332.49617,000
Feb 05, 201932.5933.0632.5633.0432.801,385,800
Feb 04, 201932.3232.5531.9632.5132.27874,200
Feb 01, 201932.5032.5331.7132.3632.13862,400
Jan 31, 201932.3032.5531.9532.4732.23822,800
Jan 30, 201932.0932.7431.9932.3332.101,233,700
Jan 29, 201931.6732.0131.6131.9931.76712,700
Jan 28, 201931.2331.6731.1031.5931.361,051,600
Jan 25, 201930.8631.3330.8431.3031.07387,700
Jan 24, 201930.8330.9830.5930.7530.53367,100
Jan 23, 201930.8331.0130.6230.8830.66885,900
Jan 22, 201930.5330.9630.4130.8030.58951,800
Jan 18, 201930.5030.6130.3030.5630.341,095,100
Jan 17, 201930.0230.3930.0230.3230.10585,400
Jan 16, 201930.3330.5529.9830.1729.951,007,200
Jan 15, 201930.3430.5230.1430.3830.16731,500
Jan 14, 201929.9930.2929.8630.1729.95772,000
Jan 11, 201930.0530.1429.7030.1229.90558,500
Jan 10, 201929.3230.1629.3130.0729.851,154,300
Jan 09, 201929.4029.5528.8329.4529.241,193,100
Jan 08, 201928.3129.0028.2228.9428.731,314,400
Jan 07, 201927.9628.4327.9028.0627.861,279,300
Jan 04, 201927.6728.1927.6027.9027.701,349,000
Jan 03, 201927.7927.9727.3327.5327.331,297,600
Jan 02, 201928.7728.7727.4527.7327.531,648,500
Dec 31, 201828.4729.0628.0529.0628.851,204,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...