Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$28.12
*  
0.41
1.48%
Get HPP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading HPP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HPP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.70  28.42  27.74  28.12 210,333
11/26/2014 27.56 27.76 27.3 27.71 289,514
11/25/2014 27.75 27.75 27.43 27.47 488,938
11/24/2014 27.8 28.11 27.55 27.72 237,008
11/21/2014 27.57 27.76 27.44 27.72 201,163
11/20/2014 26.93 27.42 26.93 27.34 218,132
11/19/2014 27.37 27.52 26.99 27.01 173,802
11/18/2014 27.57 27.62 27.35 27.4 114,056
11/17/2014 27.64 27.8 27.48 27.5 151,181
11/14/2014 27.91 28.05 27.48 27.57 113,752
11/13/2014 27.88 28.1 27.73 27.86 159,518
11/12/2014 27.9 27.98 27.68 27.88 373,801
11/11/2014 27.9 28.08 27.7 27.88 177,030
11/10/2014 27.71 28 27.58 28 384,336
11/07/2014 27.34 27.78 27.05 27.78 262,830
11/06/2014 27.42 27.61 27.22 27.41 379,910
11/05/2014 27.63 27.7525 27.24 27.35 581,567
11/04/2014 28.16 28.59 27.44 27.5 280,562
11/03/2014 27.39 27.63 27.13 27.46 566,289
10/31/2014 27.87 27.87 27.22 27.31 407,844
10/30/2014 27.24 27.63 27.18 27.49 221,519
10/29/2014 27.47 27.5599 27.1 27.36 244,540
10/28/2014 27.17 27.52 26.99 27.51 446,314
10/27/2014 26.93 27.21 26.87 27.16 135,013
10/24/2014 27.25 27.32 26.83 26.97 265,773
10/23/2014 27.22 27.47 26.9 27.27 195,699
10/22/2014 26.88 27.04 26.715 27 219,441
10/21/2014 26.26 26.76 26.24 26.76 111,851
10/20/2014 25.9 26.34 25.8896 26.24 253,687
10/17/2014 26.39 26.39 25.83 25.89 378,308
10/16/2014 25.92 26.39 25.883 26.1 308,475
10/15/2014 26.08 26.52 26 26.13 561,587
10/14/2014 25.8 26.39 25.68 26.23 229,284
10/13/2014 25.34 25.82 25.15 25.66 348,321
10/10/2014 25.21 25.63 25.19 25.26 131,277
10/09/2014 25.51 25.71 25.32 25.34 233,013
10/08/2014 24.62 25.52 24.62 25.47 184,715
10/07/2014 24.78 24.96 24.51 24.64 190,056
10/06/2014 24.82 25.028 24.69 24.85 196,376
10/03/2014 24.93 24.98 24.65 24.82 317,338
10/02/2014 24.72 24.97 24.45 24.71 164,959
10/01/2014 24.68 24.94 24.54 24.79 251,852
09/30/2014 24.78 24.96 24.5875 24.66 283,811
09/29/2014 24.94 25.01 24.65 24.82 195,971
09/26/2014 24.42 25.14 24.42 25.09 233,757
09/25/2014 24.48 24.69 24.3275 24.45 206,692
09/24/2014 24.62 24.785 24.45 24.55 214,218
09/23/2014 24.78 24.89 24.45 24.61 339,425
09/22/2014 24.98 25.01 24.78 24.79 115,542
09/19/2014 25.19 25.31 24.96 24.99 700,702
09/18/2014 25.32 25.373 25.09 25.17 225,435
09/17/2014 25.41 25.62 25.26 25.33 258,766
09/16/2014 25.4 25.59 25.25 25.52 154,052
09/15/2014 25.59 25.67 25.35 25.43 179,424
09/12/2014 26.39 26.39 25.44 25.61 235,656
09/11/2014 26.24 26.45 26.21 26.43 250,699
09/10/2014 26.5 26.57 26.07 26.3 440,154
09/09/2014 26.75 26.79 26.45 26.49 152,972
09/08/2014 26.87 26.92 26.62 26.74 214,916
09/05/2014 26.66 26.96 26.65 26.95 159,237
09/04/2014 26.74 26.85 26.6 26.71 312,584
09/03/2014 26.99 26.99 26.73 26.76 200,288
09/02/2014 26.96 26.97 26.705 26.86 182,136
08/29/2014 26.6 26.92 26.2112 26.85 157,968
08/28/2014 26.73 26.9 26.58 26.6 89,255
08/27/2014 26.86 27.08 26.73 26.85 81,586
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?