Hudson Pacific Properties (NY: HPP )

25.29 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 25.23 25.72 25.10 25.29 3,153,500 +0.00(+0.00%)
Jan 14, 2021 24.84 25.43 24.20 25.29 2,647,998 +0.71(+2.89%)
Jan 13, 2021 23.70 24.63 23.70 24.58 1,841,745 +0.98(+4.15%)
Jan 12, 2021 23.35 23.62 23.12 23.60 2,121,916 +0.36(+1.55%)
Jan 11, 2021 23.13 23.34 22.98 23.24 1,520,891 -0.24(-1.02%)
Jan 08, 2021 23.34 23.65 23.22 23.48 1,922,100 +0.03(+0.13%)
Jan 07, 2021 23.70 23.70 23.34 23.45 1,593,579 -0.15(-0.64%)
Jan 06, 2021 23.07 23.66 22.93 23.60 1,651,903 +0.71(+3.10%)
Jan 05, 2021 22.95 23.25 22.75 22.89 2,182,165 -0.06(-0.26%)
Jan 04, 2021 24.07 24.27 22.95 22.95 1,306,455 -1.07(-4.45%)
Dec 31, 2020 24.02 24.02 24.02 1,317,666 +0.15(+0.63%)
Dec 30, 2020 23.54 24.06 23.54 23.87 1,317,666 +0.38(+1.62%)
Dec 29, 2020 24.12 24.27 23.49 23.49 1,021,336 -0.53(-2.21%)
Dec 28, 2020 23.98 24.15 23.76 24.02 823,753 +0.14(+0.59%)
Dec 24, 2020 23.87 23.96 23.50 23.88 518,900 +0.04(+0.17%)
Dec 23, 2020 24.14 24.33 23.79 23.84 913,043 -0.16(-0.67%)
Dec 22, 2020 24.18 24.29 23.74 24.00 1,532,436 -0.01(-0.04%)
Dec 21, 2020 23.80 24.22 23.45 24.01 1,128,512 -0.17(-0.70%)
Dec 18, 2020 24.85 24.99 23.83 24.18 2,510,100 -0.90(-3.59%)
Dec 17, 2020 25.35 25.54 24.96 25.08 2,945,694 -0.16(-0.63%)
Dec 16, 2020 26.10 26.14 25.14 25.24 1,126,209 -0.59(-2.28%)
Dec 15, 2020 25.26 25.90 24.97 25.83 1,113,121 +0.81(+3.24%)
Dec 14, 2020 25.71 25.90 25.02 25.02 1,397,026 -0.30(-1.18%)
Dec 11, 2020 25.85 26.19 25.31 25.32 1,113,800 -0.78(-2.99%)
Dec 10, 2020 25.73 26.34 25.72 26.10 1,383,292 +0.14(+0.54%)
Dec 09, 2020 26.10 27.07 25.56 25.96 2,220,373 +0.05(+0.19%)
Dec 08, 2020 26.34 26.78 25.90 25.91 1,698,359 -0.60(-2.26%)
Dec 07, 2020 26.98 27.06 26.39 26.51 2,274,532 -0.51(-1.89%)
Dec 04, 2020 26.76 27.18 26.63 27.02 1,051,400 +0.50(+1.89%)
Dec 03, 2020 26.35 26.82 26.33 26.52 2,004,333 +0.16(+0.61%)
Dec 02, 2020 26.84 26.96 26.32 26.36 872,248 -0.45(-1.68%)
Dec 01, 2020 26.51 26.89 26.49 26.81 1,048,736 +0.81(+3.12%)
Nov 30, 2020 26.83 26.91 25.98 26.00 1,692,691 -0.87(-3.24%)
Nov 27, 2020 27.13 27.28 26.68 26.87 495,200 -0.14(-0.52%)
Nov 25, 2020 27.74 27.79 26.80 27.01 1,366,000 -0.95(-3.40%)
Nov 24, 2020 27.53 28.16 27.37 27.96 2,723,421 +1.03(+3.82%)
Nov 23, 2020 26.55 27.28 26.41 26.93 1,916,605 +0.70(+2.67%)
Nov 20, 2020 26.04 26.25 25.77 26.23 679,800 +0.09(+0.34%)
Nov 19, 2020 25.69 26.16 25.50 26.14 1,117,942 +0.37(+1.44%)
Nov 18, 2020 26.75 26.77 25.75 25.77 1,959,231 -0.98(-3.66%)
Nov 17, 2020 25.98 27.09 25.98 26.75 1,855,101 +0.34(+1.29%)
Nov 16, 2020 26.80 27.06 25.89 26.41 3,095,192 +1.01(+3.98%)
Nov 13, 2020 24.20 25.48 24.17 25.40 1,880,500 +1.39(+5.79%)
Nov 12, 2020 24.32 24.93 23.76 24.01 2,529,023 -0.64(-2.60%)
Nov 11, 2020 24.06 24.69 23.52 24.65 2,110,919 +0.55(+2.28%)
Nov 10, 2020 22.82 24.28 22.68 24.10 2,624,494 +1.51(+6.68%)
Nov 09, 2020 22.98 24.00 21.68 22.59 2,817,751 +2.69(+13.52%)
Nov 06, 2020 20.47 20.70 19.75 19.90 1,227,800 -0.50(-2.45%)
Nov 05, 2020 20.64 20.75 20.26 20.40 2,028,316 -0.07(-0.34%)
Nov 04, 2020 21.08 21.39 20.44 20.47 2,184,614 -0.42(-2.01%)
Nov 03, 2020 20.08 21.03 19.83 20.89 1,690,315 +1.14(+5.77%)
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.