Canada markets close in 3 hours 41 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.62-0.32 (-5.46%)
As of 12:19PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20245.785.845.615.635.63988,488
Apr 24, 20245.885.985.795.955.951,763,000
Apr 23, 20245.926.085.905.985.981,743,400
Apr 22, 20245.935.995.775.905.901,586,700
Apr 19, 20245.805.995.805.935.931,716,700
Apr 18, 20245.835.945.755.825.821,540,200
Apr 17, 20245.805.985.755.795.791,190,600
Apr 16, 20245.675.765.525.725.722,052,500
Apr 15, 20246.176.225.765.805.802,053,800
Apr 12, 20246.276.336.116.126.122,058,500
Apr 11, 20246.076.356.056.336.331,747,500
Apr 10, 20246.286.355.906.056.054,459,100
Apr 09, 20246.466.696.456.696.692,155,900
Apr 08, 20246.356.536.306.456.451,681,200
Apr 05, 20246.146.316.126.286.281,978,300
Apr 04, 20246.536.606.176.226.221,613,600
Apr 03, 20246.106.506.096.376.371,753,300
Apr 02, 20246.216.266.086.196.191,780,000
Apr 01, 20246.486.486.296.356.352,207,900
Mar 28, 20246.446.546.386.456.451,724,400
Mar 27, 20246.236.466.176.396.392,378,300
Mar 26, 20246.426.436.116.116.111,308,200
Mar 25, 20246.386.506.306.306.301,622,800
Mar 22, 20246.826.826.346.356.351,077,900
Mar 21, 20246.636.826.586.786.782,188,000
Mar 20, 20246.186.606.126.546.542,145,700
Mar 19, 20246.316.426.196.256.251,999,700
Mar 18, 20246.486.536.376.436.431,978,100
Mar 15, 20246.206.416.186.386.383,087,600
Mar 15, 20240.05 Dividend
Mar 14, 20246.616.646.236.326.271,942,000
Mar 13, 20246.566.786.566.686.631,441,600
Mar 12, 20246.646.746.486.586.531,718,600
Mar 11, 20246.836.966.656.686.631,255,000
Mar 08, 20246.927.206.806.856.802,615,700
Mar 07, 20246.756.896.446.686.633,557,600
Mar 06, 20246.716.716.426.646.592,577,900
Mar 05, 20246.536.726.456.596.541,373,400
Mar 04, 20246.206.666.156.646.592,422,000
Mar 01, 20246.366.456.216.256.202,995,800
Feb 29, 20246.566.736.226.346.296,047,600
Feb 28, 20246.366.676.346.376.322,620,500
Feb 27, 20246.546.626.446.506.452,039,900
Feb 26, 20246.496.636.366.406.351,784,000
Feb 23, 20246.586.686.466.536.482,181,400
Feb 22, 20246.636.756.496.506.452,449,000
Feb 21, 20246.666.766.636.696.642,317,000
Feb 20, 20246.906.996.696.716.663,791,700
Feb 16, 20247.017.406.877.257.193,084,100
Feb 15, 20246.807.236.807.237.174,323,200
Feb 14, 20246.836.976.716.726.673,820,000
Feb 13, 20247.437.436.516.716.668,851,000
Feb 12, 20247.778.177.778.047.982,311,800
Feb 09, 20247.677.817.537.697.633,629,200
Feb 08, 20247.527.787.447.697.632,516,300
Feb 07, 20247.587.617.337.487.422,418,800
Feb 06, 20247.667.817.457.567.502,543,400
Feb 05, 20247.787.787.567.707.641,897,000
Feb 02, 20247.748.077.597.997.932,684,200
Feb 01, 20248.198.217.627.997.934,709,300
Jan 31, 20248.718.718.108.198.134,701,900
Jan 30, 20248.828.898.708.758.681,307,400
Jan 29, 20248.738.968.668.958.881,555,100
Jan 26, 20248.848.998.688.758.681,181,100
Jan 25, 20248.888.908.678.808.731,765,400
Jan 24, 20249.059.068.528.638.561,524,600
Jan 23, 20249.139.258.598.808.731,777,900
Jan 22, 20248.738.948.728.938.861,548,500
Jan 19, 20248.378.698.208.658.581,759,000
Jan 18, 20248.338.528.158.288.212,645,700
Jan 17, 20248.478.477.998.298.226,082,700
Jan 16, 20248.628.698.458.618.542,670,200
Jan 12, 20249.139.208.768.798.723,405,000
Jan 11, 20249.249.268.778.908.834,245,400
Jan 10, 20249.209.449.189.379.302,198,900
Jan 09, 20249.349.359.119.209.134,115,500
Jan 08, 20249.589.809.499.569.483,854,900
Jan 05, 20249.409.849.349.679.593,307,800
Jan 04, 20249.129.708.949.649.563,801,700
Jan 03, 20249.219.368.929.199.123,810,000
Jan 02, 20249.429.869.349.509.423,077,400
Dec 29, 20239.409.489.289.319.242,504,700
Dec 28, 20239.049.578.969.479.402,664,800
Dec 27, 20239.089.118.829.028.951,740,300
Dec 26, 20238.849.118.759.038.962,355,400
Dec 22, 20239.079.208.718.778.701,980,700
Dec 21, 20239.149.188.768.948.872,785,200
Dec 20, 20238.939.488.828.958.884,246,800
Dec 19, 20238.718.928.648.798.722,650,700
Dec 18, 20238.698.758.488.598.522,908,200
Dec 15, 20238.959.038.548.628.556,730,000
Dec 14, 20238.499.198.458.948.877,539,900
Dec 13, 20237.278.187.138.098.035,127,500
Dec 12, 20237.517.567.237.247.182,039,600
Dec 11, 20237.547.627.377.477.411,905,900
Dec 08, 20237.607.737.447.617.553,260,400
Dec 07, 20237.197.767.177.697.635,073,900
Dec 06, 20237.287.647.237.257.193,973,300
Dec 05, 20237.167.217.027.177.114,182,400
Dec 04, 20236.707.196.607.197.134,868,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...