Canada markets closed

Hudson Pacific Properties, Inc. (HPP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.81-0.01 (-0.05%)
At close: 04:00PM EDT
19.81 -0.02 (-0.10%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202220.0620.2619.4519.8119.812,948,800
May 19, 202220.0620.4319.7319.8219.823,775,000
May 18, 202220.8020.9320.1420.2520.253,237,400
May 17, 202220.6321.0820.4720.8020.801,978,600
May 16, 202220.6120.8720.3420.4320.432,311,700
May 13, 202220.7520.8020.3220.7120.711,734,200
May 12, 202220.2620.8220.1520.5320.532,148,100
May 11, 202220.6421.1720.2320.2820.282,296,800
May 10, 202221.4021.5920.2920.6320.631,739,800
May 09, 202222.0322.0321.1321.2321.232,595,400
May 06, 202222.3022.5621.9322.1422.141,815,300
May 05, 202223.1723.3222.2522.5322.531,242,700
May 04, 202222.9323.4722.6323.3723.371,338,200
May 03, 202222.6823.1922.4523.0523.051,705,300
May 02, 202223.3423.5722.5022.6822.682,668,600
Apr 29, 202224.2924.3123.1923.2823.282,772,500
Apr 28, 202224.8024.9423.9524.4024.402,767,400
Apr 27, 202225.3425.3424.6624.7824.781,456,400
Apr 26, 202225.3925.7025.2725.3025.301,336,400
Apr 25, 202225.1125.6824.8625.6325.631,631,000
Apr 22, 202225.5125.6225.1825.2025.201,236,600
Apr 21, 202226.1626.1625.4525.5225.52803,600
Apr 20, 202225.8325.9825.5225.6925.691,629,400
Apr 19, 202225.5025.7525.3825.6725.671,434,600
Apr 18, 202225.5525.7525.1725.3325.33954,300
Apr 14, 202225.6726.0325.4725.4925.49750,200
Apr 13, 202225.6325.8325.3325.6925.69778,800
Apr 12, 202225.6025.7825.2325.4825.481,509,700
Apr 11, 202225.2925.8325.2025.4325.431,070,500
Apr 08, 202225.7125.9025.4625.4825.48808,200
Apr 07, 202226.2726.2925.3725.7725.771,592,800
Apr 06, 202226.3526.7026.3326.4126.41944,000
Apr 05, 202227.2527.6126.5426.5926.59837,400
Apr 04, 202227.9727.9927.2827.3827.381,055,800
Apr 01, 202228.0328.0727.6228.0028.001,183,500
Mar 31, 202228.2728.4327.7427.7527.751,497,600
Mar 30, 202228.5128.6628.0828.2528.25886,000
Mar 29, 202227.5928.5627.3928.5428.541,595,900
Mar 28, 202227.6127.6727.2827.5127.511,014,000
Mar 25, 202227.1727.6026.9827.6027.602,398,600
Mar 24, 202226.7727.2126.5927.0727.071,767,200
Mar 23, 202227.1627.1626.6726.7326.731,102,600
Mar 22, 202227.0827.4526.9827.1127.11817,700
Mar 21, 202226.9027.1526.7826.9126.91583,800
Mar 18, 202226.8427.0526.3826.8626.861,526,400
Mar 18, 20220.25 Dividend
Mar 17, 202226.7527.2726.7127.2126.96618,700
Mar 16, 202227.1927.3926.2426.9226.671,074,500
Mar 15, 202226.8627.1426.4526.7826.531,022,600
Mar 14, 202227.4627.6126.6026.7926.541,309,300
Mar 11, 202227.7027.9827.2027.2827.03799,800
Mar 10, 202226.9027.4326.6827.3927.14926,000
Mar 09, 202226.9927.6326.9027.3227.07953,200
Mar 08, 202226.6727.0226.2626.6026.361,309,300
Mar 07, 202226.5026.9326.2726.5226.281,387,900
Mar 04, 202226.3126.7526.1226.6026.361,417,600
Mar 03, 202226.6626.9226.2626.7826.531,201,800
Mar 02, 202226.4926.7126.3926.5026.261,485,300
Mar 01, 202226.2326.7726.0126.2225.981,687,700
Feb 28, 202225.2526.6625.2126.4026.163,038,000
Feb 25, 202224.9125.7224.9125.6425.401,081,100
Feb 24, 202223.8524.6323.5524.6124.381,586,400
Feb 23, 202225.2525.5624.5324.5424.31690,900
Feb 22, 202225.3825.4824.8525.1624.93848,900
Feb 18, 202226.0026.2625.4625.4825.25630,900
Feb 17, 202225.1626.0924.8725.9325.691,349,500
Feb 16, 202224.9925.8224.7225.4825.251,950,900
Feb 15, 202224.2125.0124.1324.9524.721,972,500
Feb 14, 202224.1424.3123.7823.9823.761,697,100
Feb 11, 202224.0024.6523.8924.0823.861,220,500
Feb 10, 202223.7624.5123.7124.0123.79719,900
Feb 09, 202223.8124.0723.8124.0723.85819,500
Feb 08, 202223.8023.9923.4623.5723.35729,500
Feb 07, 202223.6923.8923.4823.7123.49811,500
Feb 04, 202223.4623.8923.1123.6123.39713,500
Feb 03, 202223.7623.9123.5323.5323.31747,500
Feb 02, 202224.0024.3323.8623.8823.66771,700
Feb 01, 202223.5524.1023.3423.9923.77780,400
Jan 31, 202222.9123.6422.6823.6323.411,192,300
Jan 28, 202222.4723.1721.9723.1622.951,125,100
Jan 27, 202223.2723.6122.3022.5422.33914,500
Jan 26, 202223.7023.9722.9523.0522.84954,700
Jan 25, 202223.1023.6222.6623.3323.121,156,800
Jan 24, 202223.2723.5822.4223.5423.321,880,100
Jan 21, 202224.3524.3723.7123.7523.531,322,200
Jan 20, 202224.7525.3224.3924.4124.191,120,800
Jan 19, 202225.7325.7324.9725.0224.79905,100
Jan 18, 202226.1026.1325.4425.5025.27847,300
Jan 14, 202226.6426.6725.8826.2426.001,132,500
Jan 13, 202226.2026.8826.0826.6726.42924,300
Jan 12, 202225.5926.4025.5926.2325.991,049,000
Jan 11, 202226.6526.7126.1226.4826.24566,500
Jan 10, 202227.2227.2426.4926.6526.411,066,200
Jan 07, 202226.5827.4926.5827.0826.831,296,700
Jan 06, 202226.4626.7926.1126.7426.491,575,300
Jan 05, 202226.7226.8926.0626.1125.871,081,300
Jan 04, 202225.8026.7525.8026.6326.391,210,100
Jan 03, 202224.8225.6424.6525.6325.39945,800
Dec 31, 202124.7925.0324.6424.7124.48604,800
Dec 30, 202124.6225.1324.6224.8224.59486,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...