NYSE - Nasdaq Real Time Price USD

Hudson Pacific Properties, Inc. (HPP)

2.2900
+0.0200
+(0.88%)
As of 1:27:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.28002.29502.23502.29002.2900587,228
May 8, 20252.38002.38002.23002.27002.27002,282,000
May 7, 20252.26002.35002.19002.28002.28002,265,200
May 6, 20252.16002.26002.09002.23002.23002,537,200
May 5, 20252.33002.45002.22002.23002.23003,994,100
May 2, 20252.22002.30002.18002.26002.26001,796,600
May 1, 20252.07002.23002.05002.18002.18002,225,300
Apr 30, 20252.03002.06001.88002.05002.05002,908,300
Apr 29, 20252.20002.20002.05002.06002.06002,432,300
Apr 28, 20252.20002.27002.16002.24002.24001,370,100
Apr 25, 20252.21002.25002.18002.22002.22001,735,400
Apr 24, 20252.24002.31002.19002.24002.24002,147,800
Apr 23, 20252.31002.40002.23002.24002.24001,811,600
Apr 22, 20252.25002.30002.15002.23002.23002,416,900
Apr 21, 20252.22002.25002.16002.20002.20001,566,700
Apr 17, 20252.24002.34002.24002.29002.29001,883,400
Apr 16, 20252.25002.34002.20002.24002.24001,661,000
Apr 15, 20252.18002.31002.10002.25002.25008,510,800
Apr 14, 20252.22002.27002.15002.23002.23001,887,300
Apr 11, 20252.16002.20002.00002.17002.17002,440,300
Apr 10, 20252.24002.27002.02002.14002.14003,242,800
Apr 9, 20252.20002.49002.04002.37002.37003,764,000
Apr 8, 20252.49002.54002.11002.18002.18002,823,700
Apr 7, 20252.41002.63002.27002.39002.39004,586,600
Apr 4, 20252.60002.63002.43002.58002.58003,361,600
Apr 3, 20252.92002.97002.62002.65002.65002,810,800
Apr 2, 20252.89003.10002.85003.08003.08002,520,700
Apr 1, 20252.97003.02002.87002.92002.92002,587,200
Mar 31, 20252.91003.06002.91002.95002.95002,140,800
Mar 28, 20253.22003.27002.96002.97002.97003,104,000
Mar 27, 20252.85003.03002.82003.01003.01003,661,800
Mar 26, 20252.99003.08002.83002.83002.83002,103,600
Mar 25, 20252.95002.97002.88002.92002.92002,348,400
Mar 24, 20252.96003.10002.92002.94002.94002,180,200
Mar 21, 20252.93002.93002.83002.92002.92005,335,500
Mar 20, 20252.90003.04002.89003.00003.00002,514,100
Mar 19, 20252.94003.04002.88002.94002.94002,195,600
Mar 18, 20252.99003.06002.93002.97002.97001,995,400
Mar 17, 20252.72003.06002.72003.03003.03002,760,700
Mar 14, 20252.69002.83002.65002.75002.75003,024,100
Mar 13, 20252.74002.78002.62002.65002.65001,749,700
Mar 12, 20252.75002.77002.68002.72002.72002,341,200
Mar 11, 20252.84002.87002.68002.71002.71003,734,800
Mar 10, 20253.21003.21002.84002.86002.86002,886,300
Mar 7, 20253.07003.23003.00003.15003.15003,474,500
Mar 6, 20253.11003.17002.97003.02003.02002,192,000
Mar 5, 20253.12003.21003.05003.20003.20003,007,700
Mar 4, 20253.06003.16002.99003.10003.10002,018,500
Mar 3, 20253.32003.36003.05003.10003.10003,938,000
Feb 28, 20253.26003.32003.19003.28003.28003,586,100
Feb 27, 20253.06003.34003.03003.29003.29003,073,500
Feb 26, 20253.11003.16003.01003.08003.08002,659,100
Feb 25, 20253.05003.14002.99003.06003.06002,253,700
Feb 24, 20253.00003.09002.93003.03003.03002,397,500
Feb 21, 20253.12003.22002.85003.00003.00003,386,500
Feb 20, 20253.13003.26003.10003.11003.11003,417,300
Feb 19, 20252.92003.11002.92003.09003.09003,573,300
Feb 18, 20252.79002.95002.78002.93002.93002,827,100
Feb 14, 20252.89002.94002.75002.79002.79002,020,400
Feb 13, 20252.89002.95002.83002.85002.85002,957,600
Feb 12, 20252.98003.03002.88002.89002.89002,253,400
Feb 11, 20253.05003.11002.98003.07003.07001,990,500
Feb 10, 20253.26003.28003.10003.11003.11001,917,500
Feb 7, 20253.18003.25003.08003.21003.21002,181,900
Feb 6, 20253.16003.23003.11003.18003.18002,042,600
Feb 5, 20253.25003.29003.11003.15003.15001,360,300
Feb 4, 20253.03003.21003.02003.20003.20002,685,900
Feb 3, 20253.02003.14002.94003.04003.04002,122,900
Jan 31, 20253.10003.16003.04003.13003.13002,275,800
Jan 30, 20252.91003.23002.91003.10003.10005,135,400
Jan 29, 20253.09003.11002.85002.87002.87001,738,300
Jan 28, 20253.30003.30003.05003.10003.10002,616,800
Jan 27, 20253.13003.36003.11003.30003.30002,288,900
Jan 24, 20253.13003.32003.09003.16003.16003,096,000
Jan 23, 20253.10003.17002.99003.16003.16002,448,300
Jan 22, 20253.15003.17002.97003.14003.14002,898,200
Jan 21, 20253.19003.43003.10003.17003.17002,335,800
Jan 17, 20253.00003.18002.95003.14003.14002,923,300
Jan 16, 20253.01003.02002.84002.93002.93003,550,300
Jan 15, 20252.95003.04002.86002.98002.98003,622,800
Jan 14, 20252.52002.78002.47002.77002.77003,225,800
Jan 13, 20252.56002.57002.42002.51002.51004,600,000
Jan 10, 20252.61002.65002.53002.61002.61005,068,000
Jan 8, 20252.72002.78002.67002.72002.72001,944,600
Jan 7, 20252.82002.89002.70002.75002.75003,574,900
Jan 6, 20252.96002.97002.79002.81002.81002,164,100
Jan 3, 20252.87002.92002.83002.90002.90002,087,900
Jan 2, 20253.03003.05002.85002.86002.86002,859,500
Dec 31, 20242.92003.04002.83003.03003.03005,428,900
Dec 30, 20242.94002.96002.82002.89002.89002,405,000
Dec 27, 20243.00003.09002.94002.97002.97002,788,500
Dec 26, 20242.98003.09002.94003.03003.03003,303,600
Dec 24, 20242.84003.05002.82003.04003.04002,239,500
Dec 23, 20242.87002.97002.65002.87002.87007,289,800
Dec 20, 20242.63003.06002.57002.93002.930042,336,100
Dec 19, 20242.66002.69002.39002.61002.61009,958,700
Dec 18, 20243.15003.21002.51002.60002.600011,031,500
Dec 17, 20243.15003.21003.09003.13003.13005,287,000
Dec 16, 20243.24003.28003.10003.18003.18004,708,200
Dec 13, 20243.28003.33003.10003.29003.29003,225,700
Dec 12, 20243.17003.32003.07003.30003.30005,424,600
Dec 11, 20243.40003.42003.11003.15003.15005,597,300
Dec 10, 20243.49003.70003.39003.41003.41003,625,300
Dec 9, 20243.46003.87003.40003.52003.52007,887,200
Dec 6, 20243.65003.66003.38003.56003.56003,223,900
Dec 5, 20243.70003.77003.47003.56003.56003,897,000
Dec 4, 20243.71003.84003.67003.81003.81001,763,000
Dec 3, 20243.79003.79003.61003.70003.70002,073,800
Dec 2, 20243.87003.87003.71003.79003.79002,502,300
Nov 29, 20243.85003.96003.82003.85003.85001,774,400
Nov 27, 20243.82003.90003.73003.85003.85003,821,300
Nov 26, 20243.51003.68003.36003.62003.62004,583,000
Nov 25, 20243.44003.65003.42003.59003.59005,887,200
Nov 22, 20243.05003.33003.01003.32003.32003,587,100
Nov 21, 20243.22003.24003.04003.05003.05003,665,400
Nov 20, 20243.29003.32003.16003.23003.23002,971,100
Nov 19, 20243.32003.37003.25003.33003.33003,364,300
Nov 18, 20243.67003.70003.34003.37003.37004,667,900
Nov 15, 20243.93003.93003.66003.68003.68004,272,900
Nov 14, 20244.23004.26003.93003.97003.97003,706,300
Nov 13, 20244.10004.51004.10004.21004.21004,958,100
Nov 12, 20244.32004.42004.04004.04004.04004,598,000
Nov 11, 20244.62004.66004.42004.44004.44001,578,300
Nov 8, 20244.62004.66004.55004.56004.56001,634,600
Nov 7, 20244.57004.63004.45004.60004.60001,787,500
Nov 6, 20244.56004.67004.37004.52004.52002,477,400
Nov 5, 20244.20004.43004.19004.41004.41001,314,400
Nov 4, 20244.11004.43004.11004.25004.25001,759,500
Nov 1, 20244.36004.46004.11004.11004.11001,723,800
Oct 31, 20244.33004.50004.31004.32004.32002,539,400
Oct 30, 20244.23004.44004.22004.31004.31001,975,600
Oct 29, 20244.29004.40004.20004.24004.24003,542,600
Oct 28, 20244.44004.58004.30004.33004.33002,149,200
Oct 25, 20244.69004.70004.37004.40004.40001,533,300
Oct 24, 20244.63004.69004.57004.65004.6500943,400
Oct 23, 20244.69004.80004.56004.60004.60001,157,600
Oct 22, 20244.76004.95004.68004.69004.69001,990,000
Oct 21, 20244.95005.00004.76004.77004.77002,138,900
Oct 18, 20244.66005.02004.59004.98004.98002,728,700
Oct 17, 20244.66004.68004.57004.63004.63002,858,700
Oct 16, 20244.63004.73004.52004.67004.67002,579,200
Oct 15, 20244.50004.66004.45004.59004.59002,541,900
Oct 14, 20244.35004.62004.33004.50004.50001,949,500
Oct 11, 20244.37004.41004.33004.34004.34001,679,800
Oct 10, 20244.40004.48004.32004.35004.35001,578,400
Oct 9, 20244.43004.50004.38004.48004.48001,818,500
Oct 8, 20244.58004.65004.40004.44004.44002,715,000
Oct 7, 20244.65004.67004.54004.58004.58002,913,700
Oct 4, 20244.77004.83004.66004.68004.68001,402,000
Oct 3, 20244.50004.70004.43004.69004.69002,807,200
Oct 2, 20244.67004.72004.51004.55004.55001,205,000
Oct 1, 20244.72004.80004.64004.68004.68001,828,700
Sep 30, 20244.68004.89004.66004.78004.78002,794,200
Sep 27, 20244.92004.92004.66004.69004.69002,224,500
Sep 26, 20244.81004.86004.65004.77004.77001,993,100
Sep 25, 20244.85004.88004.59004.68004.68003,012,900
Sep 24, 20244.97005.01004.86004.88004.88003,138,900
Sep 23, 20245.11005.17004.97005.00005.00002,501,900
Sep 20, 20245.19005.29005.07005.11005.11005,484,500
Sep 19, 20245.42005.54005.22005.29005.29001,836,600
Sep 18, 20245.10005.56005.05005.25005.25002,085,100
Sep 17, 20245.16005.28005.07005.07005.07001,452,200
Sep 16, 20244.97005.11004.85005.08005.08001,684,700
Sep 13, 20244.97005.17004.84004.96004.96002,926,800
Sep 12, 20244.79004.94004.68004.85004.85002,430,800
Sep 11, 20244.46004.80004.46004.80004.80001,838,300
Sep 10, 20244.60004.68004.39004.52004.52003,697,000
Sep 9, 20244.84004.93004.76004.76004.76001,827,600
Sep 6, 20245.00005.07004.84004.86004.86001,306,100
Sep 5, 20245.11005.11004.92004.99004.99002,199,400
Sep 4, 20245.00005.20004.98005.07005.07001,599,000
Sep 3, 20245.09005.21004.86005.02005.02002,029,900
Aug 30, 20245.25005.28005.05005.15005.15001,935,300
Aug 29, 20245.32005.37005.17005.18005.18002,521,100
Aug 28, 20245.47005.56005.31005.31005.31001,854,600
Aug 27, 20245.50005.51005.38005.47005.47001,263,600
Aug 26, 20245.63005.69005.55005.60005.60001,635,900
Aug 23, 20245.16005.63005.12005.55005.55003,158,800
Aug 22, 20245.21005.26005.05005.13005.13001,453,700
Aug 21, 20245.05005.21005.00005.20005.20001,263,800
Aug 20, 20245.22005.33005.00005.00005.00002,230,600
Aug 19, 20245.06005.22004.93005.22005.22001,523,700
Aug 16, 20244.72005.00004.69005.00005.00004,573,000
Aug 15, 20244.66004.92004.66004.69004.69004,564,100
Aug 14, 20244.47004.62004.43004.56004.56004,403,900
Aug 13, 20244.42004.67004.39004.60004.60001,761,300
Aug 12, 20244.65004.67004.37004.40004.40003,041,800
Aug 9, 20244.75004.83004.63004.68004.68001,824,100
Aug 8, 20244.70005.17004.60004.71004.71004,021,600
Aug 7, 20245.53005.65005.33005.37005.37002,037,900
Aug 6, 20245.31005.60005.24005.47005.47001,849,200
Aug 5, 20245.20005.46005.09005.30005.30002,085,800
Aug 2, 20245.63005.66005.45005.57005.57002,568,000
Aug 1, 20246.08006.09005.76005.81005.81002,773,300
Jul 31, 20246.00006.29005.93005.99005.99002,446,300
Jul 30, 20245.72006.02005.61006.01006.01002,423,100
Jul 29, 20245.79005.79005.61005.66005.66001,311,300
Jul 26, 20245.45005.77005.38005.74005.74001,741,800
Jul 25, 20245.33005.43005.22005.32005.32002,153,100
Jul 24, 20245.49005.58005.29005.30005.30002,691,300
Jul 23, 20245.40005.69005.39005.53005.53002,689,300
Jul 22, 20245.37005.46005.30005.44005.44001,566,200
Jul 19, 20245.39005.50005.27005.34005.34001,971,800
Jul 18, 20245.47005.71005.29005.39005.39003,099,100
Jul 17, 20245.52005.70005.35005.47005.47002,478,200
Jul 16, 20245.57005.63005.45005.57005.57002,254,900
Jul 15, 20245.51005.58005.40005.49005.49001,918,300
Jul 12, 20245.39005.52005.33005.42005.42001,581,100
Jul 11, 20244.99005.39004.92005.33005.33002,754,200
Jul 10, 20244.96004.98004.48004.77004.77005,538,600
Jul 9, 20245.01005.16004.97005.15005.15001,677,100
Jul 8, 20244.95005.08004.93005.02005.02001,876,000
Jul 5, 20245.04005.08004.80004.89004.89001,724,000
Jul 3, 20244.97005.12004.95005.06005.06001,320,000
Jul 2, 20244.73004.95004.69004.93004.93002,068,800
Jul 1, 20244.86004.90004.63004.70004.70002,272,200
Jun 28, 20244.83004.89004.68004.81004.81004,044,500
Jun 27, 20244.75004.84004.68004.80004.80001,909,900
Jun 26, 20244.65004.83004.65004.73004.73002,727,900
Jun 25, 20244.93004.93004.72004.72004.72001,227,700
Jun 24, 20244.93005.00004.87004.92004.9200976,100
Jun 21, 20244.86004.94004.81004.89004.89003,803,200
Jun 20, 20244.84005.00004.79004.88004.88001,210,000
Jun 18, 20244.87004.95004.83004.85004.85001,246,600
Jun 17, 2024 0.05 Dividend
Jun 17, 20244.85004.88004.73004.86004.86001,454,100
Jun 14, 20244.74004.95004.72004.95004.90001,896,300
Jun 13, 20244.81004.91004.68004.83004.78121,194,800
Jun 12, 20244.97005.51004.76004.81004.76144,014,200
Jun 11, 20244.65004.78004.63004.67004.62281,413,200
Jun 10, 20244.71004.77004.59004.73004.68221,757,700
Jun 7, 20244.71004.86004.69004.82004.77131,798,600
Jun 6, 20244.71004.87004.68004.85004.80101,376,500
Jun 5, 20244.78004.86004.67004.76004.71191,792,300
Jun 4, 20244.75004.95004.75004.78004.73171,480,600
Jun 3, 20244.91005.01004.76004.79004.74161,641,800
May 31, 20244.82004.96004.76004.91004.86042,250,600
May 30, 20244.56004.72004.56004.72004.67232,246,200
May 29, 20244.38004.48004.26004.47004.42483,844,500
May 28, 20244.71004.75004.48004.49004.44462,615,700
May 24, 20244.91004.96004.67004.70004.65253,203,900
May 23, 20245.11005.15004.83004.88004.83072,703,800
May 22, 20245.20005.28005.11005.11005.05841,463,600
May 21, 20245.18005.33005.15005.24005.18711,727,600
May 20, 20245.35005.40005.20005.21005.15741,822,600
May 17, 20245.60005.60005.26005.36005.30592,341,200
May 16, 20245.67005.70005.54005.62005.56321,665,900
May 15, 20246.00006.07005.65005.68005.62262,200,100
May 14, 20245.66005.86005.60005.83005.77112,057,500
May 13, 20245.52005.75005.52005.53005.47411,321,700
May 10, 20245.45005.51005.28005.43005.37521,706,300
May 9, 20245.14005.45005.14005.43005.37521,527,300

Related Tickers

PGRE Paramount Group, Inc.
4.5500
0.00%
 
DEI Douglas Emmett, Inc.
14.52
+0.17%
 
KRC Kilroy Realty Corporation
31.47
+1.08%
 
VNO Vornado Realty Trust
38.66
-0.18%
 
PDM Piedmont Office Realty Trust, Inc.
6.66
-0.82%
 
ONL Orion Properties Inc.
1.9450
+0.26%
 
BDN Brandywine Realty Trust
4.2050
+2.06%
 
OPI Office Properties Income Trust
0.2581
-4.44%
 
JBGS JBG SMITH Properties
15.89
+1.79%
 
SLG SL Green Realty Corp.
56.19
+1.39%