Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$30.06
*  
0.24
0.8%
Get HPP Alerts
*Delayed - data as of May 6, 2015  -  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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.83  30.11  29.69  30.06 437,252
05/05/2015 30.46 30.67 29.67 29.82 671,461
05/04/2015 30.38 30.86 30.33 30.54 393,844
05/01/2015 30.15 30.58 29.97 30.24 633,522
04/30/2015 30.79 30.83 29.86 30.16 1,308,652
04/29/2015 31.42 31.54 30.83 30.86 406,065
04/28/2015 31.92 32.31 31.59 31.68 526,505
04/27/2015 31.82 32.28 31.8001 32.01 658,358
04/24/2015 31.89 31.96 31.65 31.7 522,969
04/23/2015 31.74 31.93 31.71 31.79 338,206
04/22/2015 31.73 31.91 31.6001 31.84 390,229
04/21/2015 31.76 32 31.5801 31.79 599,012
04/20/2015 31.4 31.72 31.23 31.61 455,975
04/17/2015 31.5 31.66 31.09 31.32 618,735
04/16/2015 31.63 31.96 31.47 31.66 514,948
04/15/2015 31.9 31.97 31.4 31.64 606,472
04/14/2015 31.98 32.15 31.575 31.81 964,996
04/13/2015 32.03 32.23 31.86 31.86 517,803
04/10/2015 32.03 32.34 31.792 31.97 675,472
04/09/2015 33 33.11 31.72 31.78 1,036,750
04/08/2015 32.9 33.15 32.83 33.15 939,506
04/07/2015 33.3 33.4 32.77 32.8 3,364,971
04/06/2015 33.64 34.25 33.64 33.95 523,496
04/02/2015 33.15 33.705 33.04 33.62 467,306
04/01/2015 33.11 33.22 32.65 33.09 330,571
03/31/2015 32.97 33.21 32.6901 33.19 541,946
03/30/2015 32.35 33.09 32.19 33.04 923,374
03/27/2015 32.33 32.6 32.17 32.3 239,211
03/26/2015 32.43 32.65 32.24 32.39 230,634
03/25/2015 33.33 33.56 32.58 32.61 232,978
03/24/2015 33.48 33.68 33.24 33.3 283,998
03/23/2015 33.56 33.85 33.51 33.65 345,068
03/20/2015 32.34 33.85 32.34 33.62 956,986
03/19/2015 32.21 32.64 32.05 32.34 501,156
03/18/2015 32.02 32.4 31.64 32.39 584,024
03/17/2015 32.15 32.43 31.7094 32.09 556,565
03/16/2015 32.29 32.83 32.16 32.3 429,847
03/13/2015 32.08 32.1899 31.75 32.14 378,074
03/12/2015 31.33 32.06 31.33 32.01 577,158
03/11/2015 30.76 31.28 30.49 31.22 342,188
03/10/2015 30.39 30.82 30.21 30.67 639,209
03/09/2015 30.94 31.19 30.675 30.69 495,083
03/06/2015 31.36 31.386 30.77 30.9 510,237
03/05/2015 31.72 32.01 31.56 31.71 396,395
03/04/2015 31.96 31.99 31.47 31.61 322,790
03/03/2015 31.85 32.07 31.55 32.01 309,390
03/02/2015 32.11 32.45 31.74 31.9 389,964
02/27/2015 31.19 32.01 31.09 31.96 926,416
02/26/2015 31.12 31.17 30.56 31.04 386,984
02/25/2015 31.14 31.32 30.92 31.11 811,425
02/24/2015 31.47 31.5099 30.84 31.16 386,309
02/23/2015 31.49 31.73 31.26 31.55 354,900
02/20/2015 31.18 31.55 31.07 31.46 457,884
02/19/2015 31.85 31.85 31.16 31.31 533,394
02/18/2015 31.74 31.86 31.315 31.85 741,973
02/17/2015 31.93 32.21 31.48 31.7 560,675
02/13/2015 32.2 32.38 31.83 31.85 397,452
02/12/2015 32.04 32.43 31.83 32.3 262,759
02/11/2015 32.14 32.43 31.85 31.95 588,518
02/10/2015 31.82 32.1825 31.44 32.13 326,821
02/09/2015 31.86 32.13 31.7 31.73 230,564
02/06/2015 32.85 32.85 31.7515 31.94 319,844
02/05/2015 32.47 32.82 32.26 32.79 220,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?