Canada markets close in 4 hours 38 minutes

Hudson Pacific Properties, Inc. (HPP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.27+0.39 (+3.95%)
As of 11:21AM EST. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20229.8010.249.8010.2710.27355,438
Dec 08, 20229.8310.169.799.889.883,598,200
Dec 07, 202210.0610.129.659.779.772,704,000
Dec 06, 202210.6010.7510.1010.1410.142,093,400
Dec 05, 202211.1911.2510.6810.6810.681,703,900
Dec 02, 202211.3111.4411.1511.3211.321,289,700
Dec 01, 202211.6711.8611.3511.4611.461,773,900
Nov 30, 202211.2411.5811.0211.5611.562,078,700
Nov 29, 202211.0411.3410.9411.2411.241,984,300
Nov 28, 202211.0411.1710.8910.9710.972,009,100
Nov 25, 202210.8611.2110.8611.1511.15685,500
Nov 23, 202210.8711.0210.7510.9610.961,340,700
Nov 22, 202210.6110.9810.5310.9610.961,832,700
Nov 21, 202210.6010.8310.5710.5910.592,138,000
Nov 18, 202210.9511.0210.6310.6910.691,518,400
Nov 17, 202210.5810.7710.4410.7410.741,431,300
Nov 16, 202211.2311.3010.7810.8310.833,271,300
Nov 15, 202211.6811.8411.2811.3411.341,546,800
Nov 14, 202211.7611.9011.4111.4111.411,603,000
Nov 11, 202211.6912.0111.5011.8711.872,261,000
Nov 10, 202211.1211.5411.1211.5311.533,103,700
Nov 09, 202210.8910.9910.5310.5910.591,974,200
Nov 08, 202210.9011.2210.6911.0311.031,681,100
Nov 07, 202211.1611.3210.7310.9210.921,353,500
Nov 04, 202210.8911.1510.7711.0311.031,826,800
Nov 03, 202210.9110.9710.3310.7710.771,619,200
Nov 02, 202210.9811.4110.8410.9810.982,327,600
Nov 01, 202211.2411.3211.0311.1011.101,661,800
Oct 31, 202210.9511.0810.8311.0411.041,536,600
Oct 28, 202210.7911.1810.7511.0811.081,786,300
Oct 27, 202210.9511.2910.7810.8710.873,374,500
Oct 26, 202211.0511.0910.7610.8210.821,657,300
Oct 25, 202210.4711.0910.4510.9510.952,137,700
Oct 24, 202210.4210.5110.2110.4010.401,798,400
Oct 21, 202210.2910.4310.1610.3010.302,063,100
Oct 20, 202210.4610.6610.2510.3110.311,563,500
Oct 19, 202210.4710.5510.1810.2010.201,456,000
Oct 18, 202211.0711.1810.6710.7310.731,543,000
Oct 17, 202210.9211.1810.8110.9010.902,476,600
Oct 14, 202210.7810.8010.5210.5910.591,495,000
Oct 13, 202210.0110.629.8610.5510.551,340,900
Oct 12, 202210.1310.339.9510.2710.271,788,300
Oct 11, 202210.0510.249.8310.1810.181,891,700
Oct 10, 202210.2010.2010.0010.0610.061,505,800
Oct 07, 202210.3610.4610.0410.1710.172,171,600
Oct 06, 202210.6910.7710.2910.5610.562,234,600
Oct 05, 202211.1011.1110.2610.6810.683,328,300
Oct 04, 202211.1811.5311.1811.3911.393,097,000
Oct 03, 202211.1611.3810.9211.0011.002,532,800
Sept 30, 202211.1111.1210.8610.9510.954,567,600
Sept 29, 202211.3511.3910.8710.9410.943,354,000
Sept 28, 202210.9811.6310.8411.6011.603,190,500
Sept 27, 202210.9411.0610.6910.7510.753,354,600
Sept 26, 202211.6611.6610.8110.8510.853,551,700
Sept 23, 202211.8011.8811.4411.7411.743,316,500
Sept 22, 202211.6711.8711.3111.7811.784,204,700
Sept 21, 202212.4212.4811.7111.7111.712,936,900
Sept 20, 202212.4812.5812.1512.2712.273,485,300
Sept 19, 202212.4812.7412.3612.6712.673,937,400
Sept 16, 202212.6813.1112.5412.9812.9829,248,700
Sept 16, 20220.25 Dividend
Sept 15, 202213.6613.9013.1113.1212.873,480,900
Sept 14, 202213.7513.8613.5813.7313.472,803,300
Sept 13, 202214.1414.2713.8113.8313.572,220,000
Sept 12, 202214.2914.5714.2614.5314.253,742,200
Sept 09, 202214.3114.6714.0714.1513.885,481,200
Sept 08, 202213.4914.1513.4514.1413.872,501,400
Sept 07, 202213.0813.6313.0713.5813.322,495,200
Sept 06, 202213.2713.6713.1213.1412.894,861,300
Sept 02, 202213.0813.3312.9913.1012.852,266,600
Sept 01, 202213.1513.1512.7412.9112.661,700,100
Aug 31, 202213.5613.6913.1913.2112.962,145,400
Aug 30, 202213.5513.5913.3313.4513.192,022,700
Aug 29, 202213.4213.6313.2513.5313.271,811,700
Aug 26, 202213.9913.9913.3813.5213.261,727,000
Aug 25, 202213.7314.0213.6613.9613.691,137,000
Aug 24, 202213.9214.0313.6913.7313.471,309,200
Aug 23, 202214.0414.2513.9613.9713.701,731,800
Aug 22, 202214.3514.3913.9513.9713.701,189,600
Aug 19, 202214.7014.7314.3814.5014.22875,700
Aug 18, 202214.8415.0714.7414.7714.49981,100
Aug 17, 202215.2115.2514.8414.9114.63928,100
Aug 16, 202215.0915.4514.9915.3715.081,003,600
Aug 15, 202215.3715.3715.1815.1914.901,060,500
Aug 12, 202215.4915.6215.3015.4315.14863,800
Aug 11, 202215.0215.5514.9915.3715.081,453,800
Aug 10, 202214.5514.9014.4614.8614.581,759,100
Aug 09, 202214.2314.2613.9914.1813.911,240,900
Aug 08, 202214.3414.7014.1714.2413.971,336,200
Aug 05, 202214.0614.1813.8514.1713.901,429,200
Aug 04, 202214.3214.4114.0114.1513.881,223,500
Aug 03, 202214.5814.7714.4014.4214.152,042,600
Aug 02, 202214.9815.0114.5314.5414.262,196,100
Aug 01, 202214.8615.0214.6215.0114.721,831,800
Jul 29, 202214.8215.1914.7115.0414.752,863,500
Jul 28, 202214.6815.1514.5914.8814.601,459,700
Jul 27, 202214.6414.9414.3214.6814.401,198,100
Jul 26, 202214.5814.6714.3314.3714.101,042,000
Jul 25, 202214.5314.7814.4914.5814.301,215,800
Jul 22, 202214.5814.7114.3514.5414.26891,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...