Hudson Pacific Properties (NY: HPP )

19.96 +0.16 (+0.78%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 20.06 20.26 19.45 19.81 2,948,814 -0.01(-0.05%)
May 19, 2022 20.06 20.43 19.73 19.82 3,774,995 -0.43(-2.12%)
May 18, 2022 20.80 20.93 20.14 20.25 3,237,395 -0.55(-2.64%)
May 17, 2022 20.63 21.08 20.47 20.80 1,978,642 +0.37(+1.81%)
May 16, 2022 20.61 20.87 20.34 20.43 2,311,743 -0.28(-1.35%)
May 13, 2022 20.75 20.80 20.32 20.71 1,734,223 +0.18(+0.88%)
May 12, 2022 20.26 20.82 20.15 20.53 2,148,063 +0.25(+1.23%)
May 11, 2022 20.64 21.17 20.23 20.28 2,296,750 -0.35(-1.70%)
May 10, 2022 21.40 21.59 20.29 20.63 1,739,813 -0.60(-2.83%)
May 09, 2022 22.03 22.03 21.13 21.23 2,595,373 -0.91(-4.11%)
May 06, 2022 22.30 22.56 21.93 22.14 1,815,291 -0.39(-1.73%)
May 05, 2022 23.17 23.32 22.25 22.53 1,242,686 -0.84(-3.59%)
May 04, 2022 22.93 23.47 22.63 23.37 1,338,209 +0.32(+1.39%)
May 03, 2022 22.68 23.19 22.45 23.05 1,705,307 +0.37(+1.63%)
May 02, 2022 23.34 23.57 22.50 22.68 2,668,592 -0.60(-2.58%)
Apr 29, 2022 24.29 24.31 23.19 23.28 2,772,489 -1.12(-4.59%)
Apr 28, 2022 24.80 24.94 23.95 24.40 2,767,422 -0.38(-1.53%)
Apr 27, 2022 25.34 25.34 24.66 24.78 1,456,354 -0.52(-2.06%)
Apr 26, 2022 25.39 25.70 25.27 25.30 1,336,409 -0.33(-1.29%)
Apr 25, 2022 25.11 25.68 24.86 25.63 1,631,018 +0.43(+1.71%)
Apr 22, 2022 25.51 25.57 25.18 25.20 1,236,574 -0.32(-1.25%)
Apr 21, 2022 26.16 26.16 25.45 25.52 803,553 -0.17(-0.66%)
Apr 20, 2022 25.83 25.98 25.52 25.69 1,629,418 +0.02(+0.08%)
Apr 19, 2022 25.50 25.75 25.38 25.67 1,434,564 +0.34(+1.34%)
Apr 18, 2022 25.55 25.75 25.17 25.33 954,250 -0.16(-0.63%)
Apr 14, 2022 25.67 26.03 25.47 25.49 750,150 -0.20(-0.78%)
Apr 13, 2022 25.63 25.83 25.33 25.69 778,779 +0.21(+0.82%)
Apr 12, 2022 25.60 25.78 25.23 25.48 1,509,723 +0.05(+0.20%)
Apr 11, 2022 25.29 25.82 25.20 25.43 1,070,542 -0.05(-0.20%)
Apr 08, 2022 25.71 25.90 25.46 25.48 808,152 -0.29(-1.13%)
Apr 07, 2022 26.27 26.29 25.37 25.77 1,592,803 -0.64(-2.42%)
Apr 06, 2022 26.35 26.70 26.33 26.41 943,965 -0.18(-0.68%)
Apr 05, 2022 27.25 27.61 26.54 26.59 837,448 -0.79(-2.89%)
Apr 04, 2022 27.97 27.98 27.28 27.38 1,055,790 -0.62(-2.21%)
Apr 01, 2022 28.03 28.07 27.62 28.00 1,183,528 +0.25(+0.90%)
Mar 31, 2022 28.27 28.43 27.74 27.75 1,497,575 -0.50(-1.77%)
Mar 30, 2022 28.51 28.66 28.08 28.25 886,027 -0.29(-1.02%)
Mar 29, 2022 27.59 28.56 27.39 28.54 1,595,855 +1.03(+3.74%)
Mar 28, 2022 27.61 27.66 27.28 27.51 1,014,007 -0.09(-0.33%)
Mar 25, 2022 27.17 27.60 26.98 27.60 2,398,565 +0.53(+1.96%)
Mar 24, 2022 26.77 27.21 26.59 27.07 1,767,231 +0.34(+1.27%)
Mar 23, 2022 27.16 27.16 26.67 26.73 1,102,588 -0.38(-1.40%)
Mar 22, 2022 27.08 27.45 26.98 27.11 817,694 +0.20(+0.74%)
Mar 21, 2022 26.90 27.15 26.78 26.91 583,811 +0.05(+0.19%)
Mar 18, 2022 26.84 27.05 26.38 26.86 1,526,352 -0.35(-1.29%)
Mar 17, 2022 26.75 27.27 26.71 27.21 618,685 +0.29(+1.08%)
Mar 16, 2022 27.19 27.39 26.24 26.92 1,074,463 +0.14(+0.52%)
Mar 15, 2022 26.86 27.14 26.45 26.78 1,022,631 -0.01(-0.04%)
Mar 14, 2022 27.46 27.61 26.60 26.79 1,309,308 -0.49(-1.80%)
Mar 11, 2022 27.70 27.98 27.21 27.28 799,804 -0.11(-0.40%)
Mar 10, 2022 26.90 27.43 26.68 27.39 925,975 +0.07(+0.26%)
Mar 09, 2022 26.99 27.63 26.90 27.32 953,173 +0.72(+2.71%)
Mar 08, 2022 26.67 27.02 26.26 26.60 1,309,253 +0.08(+0.30%)
Mar 07, 2022 26.50 26.93 26.27 26.52 1,387,907 -0.08(-0.30%)
Mar 04, 2022 26.31 26.75 26.11 26.60 1,417,599 -0.18(-0.67%)
Mar 03, 2022 26.66 26.92 26.26 26.78 1,201,751 +0.28(+1.06%)
Mar 02, 2022 26.49 26.71 26.39 26.50 1,485,301 +0.28(+1.07%)
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.