Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$29.2
*  
0.28
0.97%
Get HPP Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading HPP now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 07-APR-2015 TO 07-JUL-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  29.12  29.45  28.67  29.20 952,555
07/07/2015 29.06 29.45 28.67 29.2 959,032
07/06/2015 28.84 29.01 28.55 28.92 825,066
07/02/2015 29.15 29.37 28.78 28.87 439,880
07/01/2015 28.35 28.93 28.24 28.92 563,592
06/30/2015 28.35 28.46 28.09 28.37 710,560
06/29/2015 28.84 29.19 28.19 28.22 550,476
06/26/2015 28.75 29.13 28.68 28.93 565,226
06/25/2015 29 29.0658 28.69 28.77 608,079
06/24/2015 29.22 29.294 29.04 29.06 283,475
06/23/2015 29.27 29.62 29.09 29.2 621,264
06/22/2015 30.09 30.09 29.4 29.41 498,009
06/19/2015 29.88 30.14 29.5 30.09 1,048,238
06/18/2015 29.44 30.06 29.44 29.95 540,785
06/17/2015 29.36 29.63 29.26 29.52 517,563
06/16/2015 29.15 29.5 29.01 29.43 797,666
06/15/2015 29.57 29.62 29.015 29.16 639,929
06/12/2015 29.87 29.95 29.54 29.58 503,534
06/11/2015 29.66 29.92 29.49 29.92 404,273
06/10/2015 29.39 29.81 29.23 29.47 545,439
06/09/2015 29.58 29.58 29.18 29.32 302,831
06/08/2015 29.96 30 29.57 29.58 206,583
06/05/2015 29.9 30.03 29.69 29.89 355,485
06/04/2015 29.71 30.245 29.338 30.2 506,066
06/03/2015 30.32 30.38 29.77 29.88 805,142
06/02/2015 30.51 30.59 30.13 30.32 453,292
06/01/2015 30.56 30.77 30.3 30.68 363,572
05/29/2015 30.76 30.76 30.22 30.49 961,827
05/28/2015 30.82 30.88 30.565 30.8 327,825
05/27/2015 30.57 30.91 30.52 30.87 324,632
05/26/2015 30.91 30.91 30.53 30.56 508,290
05/22/2015 30.6 31 30.35 30.94 335,873
05/21/2015 30.86 30.86 30.38 30.55 314,009
05/20/2015 30.86 31.15 30.69 30.87 248,352
05/19/2015 30.96 31.11 30.74 30.78 314,734
05/18/2015 30.7 31.13 30.62 31.08 390,879
05/15/2015 30.66 30.93 30.56 30.85 480,176
05/14/2015 30.36 30.66 30.235 30.59 395,635
05/13/2015 30.75 31.03 30.02 30.13 590,693
05/12/2015 30.09 30.79 29.8 30.55 667,320
05/11/2015 30.78 31 30.01 30.33 472,013
05/08/2015 31.14 31.87 30.72 30.92 485,161
05/07/2015 30.11 30.83 30.0275 30.66 584,523
05/06/2015 29.84 30.11 29.69 30.06 437,253
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
*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?