Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$22.71
*  
0.22
 negative 
0.98%
Get HPP Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HPP Pre-Market
 
 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  22.62  22.75  22.46  22.71 224,063
04/16/2014 22.61 22.75 22.46 22.71 224,063
04/15/2014 22.41 22.56 22.2 22.49 226,059
04/14/2014 22.5 22.54 22.13 22.33 248,251
04/11/2014 22.31 22.57 22.23 22.32 248,415
04/10/2014 22.7 22.87 22.43 22.51 294,885
04/09/2014 22.73 22.78 22.23 22.7 279,392
04/08/2014 22.77 22.9 22.69 22.73 178,907
04/07/2014 22.72 22.98 22.64 22.83 291,657
04/04/2014 22.95 23.03 22.62 22.76 296,888
04/03/2014 22.93 22.93 22.65 22.81 263,180
04/02/2014 23 23 22.8 22.87 472,468
04/01/2014 23.03 23.23 22.87 23 325,318
03/31/2014 23.15 23.22 22.81 23.07 352,613
03/28/2014 22.96 23.15 22.88 22.99 446,079
03/27/2014 22.81 23.12 22.6 22.98 290,935
03/26/2014 23.49 23.58 22.75 22.81 327,309
03/25/2014 23.11 23.42 22.95 23.41 407,491
03/24/2014 23.2 23.308 22.9 22.99 331,623
03/21/2014 23.15 23.29 22.9 23.1 690,123
03/20/2014 22.55 23.16 22.28 23.13 1,591,347
03/19/2014 23.09 23.42 22.89 23.03 791,653
03/18/2014 22.93 23.3 22.92 23.2 171,149
03/17/2014 22.99 23.08 22.76 22.96 176,510
03/14/2014 22.67 23.03 22.67 22.82 134,965
03/13/2014 22.57 22.84 22.4 22.82 169,183
03/12/2014 22.48 22.64 22.47 22.56 143,522
03/11/2014 22.72 22.735 22.32 22.53 298,787
03/10/2014 22.89 23.06 22.47 22.63 248,123
03/07/2014 23.05 23.139 22.75 22.83 151,739
03/06/2014 23.37 23.37 22.99 23.04 140,088
03/05/2014 23.49 23.61 23.24 23.41 150,557
03/04/2014 23.21 23.54 23.21 23.47 481,168
03/03/2014 22.94 23.22 22.65 23.02 476,194
02/28/2014 22.39 22.93 22.18 22.81 386,312
02/27/2014 22.23 22.79 21.97 22.33 519,233
02/26/2014 21.97 22.13 21.6823 22.13 1,151,672
02/25/2014 21.98 22.14 21.95 21.99 612,251
02/24/2014 22.09 22.11 21.97 22.02 396,469
02/21/2014 22.27 22.374 22.04 22.07 227,157
02/20/2014 22.48 22.59 22.09 22.13 320,092
02/19/2014 22.35 22.8 22.35 22.44 380,148
02/18/2014 22.34 22.48 22.225 22.47 137,899
02/14/2014 22.14 22.31 21.99 22.25 123,069
02/13/2014 21.85 22.19 21.75 22.1 183,372
02/12/2014 22.06 22.08 21.85 21.96 119,198
02/11/2014 21.71 21.97 21.6 21.92 1,023,552
02/10/2014 21.64 21.75 21.5 21.63 455,413
02/07/2014 21.58 21.71 21.44 21.63 1,180,971
02/06/2014 21.53 21.69 21.48 21.55 746,114
02/05/2014 21.6 21.69 21.39 21.49 265,985
02/04/2014 21.52 21.7 21.34 21.68 330,022
02/03/2014 21.74 21.84 21.38 21.43 349,884
01/31/2014 21.5 21.94 21.01 21.73 1,285,166
01/30/2014 21.6 21.9 21.6 21.85 337,132
01/29/2014 21.43 21.71 19.13 21.49 447,345
01/28/2014 21.37 21.64 21.28 21.49 449,700
01/27/2014 21.5 21.71 21.3 21.42 796,305
01/24/2014 21.5 21.73 21.4 21.5 605,356
01/23/2014 21.71 21.85 21.5 21.6 4,381,405
01/22/2014 22.23 22.41 21.85 22.22 793,872
01/21/2014 22.08 22.31 22.01 22.15 135,296
01/17/2014 22.12 22.12 21.87 21.95 160,512
01/16/2014 22.06 22.4 22.06 22.18 130,317
01/15/2014 22.19 22.4825 22.08 22.14 144,066
01/14/2014 22.09 22.33 21.96 22.06 92,023
01/13/2014 22.02 22.175 21.9 22.05 110,298
01/10/2014 22.12 22.21 21.89 22.1 169,949
01/09/2014 21.98 22.06 21.61 22.06 158,827
01/08/2014 22.24 22.28 21.81 22 113,519
01/07/2014 22.45 22.55 22.25 22.31 159,493
01/06/2014 22.06 22.36 22.06 22.32 127,895
01/03/2014 21.55 22.11 21.55 22.04 147,929
01/02/2014 21.74 21.78 21.37 21.59 208,101
12/31/2013 22.06 22.15 21.8 21.87 154,315
12/30/2013 22.06 22.15 22 22.02 145,243
12/27/2013 22.3 22.43 21.98 22.09 191,082
12/26/2013 22.36 22.39 22.2 22.25 164,439
12/24/2013 22.12 22.33 22 22.29 74,832
12/23/2013 22.05 22.35 22.05 22.16 147,247
12/20/2013 21.57 22.03 21.52 22.02 339,786
12/19/2013 21.66 21.77 21.4 21.6 135,948
12/18/2013 21.16 21.77 21.0025 21.75 160,005
12/17/2013 21.09 21.31 21 21.3 247,243
12/16/2013 20.8 21.08 20.49 21 300,637
12/13/2013 20.62 20.92 20.62 20.79 220,461
12/12/2013 20.54 20.64 20.21 20.6 494,428
12/11/2013 20.8 20.82 20.43 20.57 216,564
12/10/2013 20.77 20.97 20.73 20.83 148,122
12/09/2013 20.79 20.86 20.59 20.85 553,432
12/06/2013 20.87 20.87 20.632 20.71 225,448
12/05/2013 20.55 20.71 20.28 20.64 142,728
12/04/2013 20.55 20.84 20.19 20.53 245,693
12/03/2013 20.55 20.72 20.4717 20.67 273,674
12/02/2013 20.74 20.91 20.5 20.64 253,314
11/29/2013 20.86 21.09 20.57 20.74 293,083
11/27/2013 20.51 20.75 20.51 20.71 135,861
11/26/2013 20.65 20.745 20.44 20.53 219,540
11/25/2013 20.73 20.75 20.49 20.56 96,058
11/22/2013 20.66 20.66 20.43 20.65 201,867
11/21/2013 20.57 20.68 20.404 20.61 315,001
11/20/2013 20.48 20.67 20.38 20.45 468,108
11/19/2013 20.43 20.59 20.1 20.46 182,087
11/18/2013 20.52 20.58 20.33 20.49 256,711
11/15/2013 20.25 20.53 20.19 20.51 285,072
11/14/2013 19.97 20.35 19.87 20.29 174,538
11/13/2013 19.8 19.98 19.73 19.98 66,775
11/12/2013 20.01 20.01 19.66 19.88 120,247
11/11/2013 20.18 20.35 20 20.1 114,187
11/08/2013 20.33 20.37 19.89 20.26 156,857
11/07/2013 20.74 20.77 20.3 20.36 136,586
11/06/2013 20.76 20.8 20.64 20.66 128,334
11/05/2013 21.1 21.1 20.62 20.68 164,900
11/04/2013 20.63 20.9 20.52 20.82 260,441
11/01/2013 20.63 20.92 20.38 20.65 385,416
10/31/2013 20.74 20.84 20.63 20.69 217,756
10/30/2013 21.04 21.04 20.68 20.68 70,451
10/29/2013 21.03 21.08 20.81 20.97 94,767
10/28/2013 21.25 21.25 20.94 21.04 167,600
10/25/2013 21.09 21.21 20.96 21.17 95,380
10/24/2013 20.96 21.1 20.92 21 153,733
10/23/2013 20.82 21.24 20.82 20.96 126,016
10/22/2013 20.64 20.96 20.34 20.95 131,943
10/21/2013 20.71 20.76 20.51 20.63 78,584
10/18/2013 20.91 20.91 20.56 20.75 163,723
10/17/2013 20.25 20.736 20.25 20.7 92,770
10/16/2013 20.25 20.48 20.19 20.35 58,204
10/15/2013 20.08 20.27 20.065 20.15 114,031
10/14/2013 20.02 20.11 19.85 20.08 76,818
10/11/2013 19.82 20.07 19.75 20.05 129,915
10/10/2013 19.43 19.83 19.39 19.83 101,322
10/09/2013 19.25 19.37 19.061 19.24 76,311
10/08/2013 19.16 19.42 19.14 19.14 312,793
10/07/2013 18.97 19.32 18.95 19.18 193,242
10/04/2013 18.98 19.23 18.96 19.08 285,704
10/03/2013 19.23 19.3 19 19.03 193,957
10/02/2013 19.38 19.68 19.24 19.32 119,196
10/01/2013 19.39 19.64 19.26 19.46 252,098
09/30/2013 19.53 19.695 19.39 19.45 226,575
09/27/2013 19.7 19.86 19.61 19.66 124,073
09/26/2013 19.83 19.93 19.67 19.86 121,603
09/25/2013 19.99 20.15 19.72 19.84 95,454
09/24/2013 20.19 20.2 19.87 19.93 190,982
09/23/2013 20.26 20.39 20.126 20.23 96,117
09/20/2013 20.5 20.52 20.22 20.31 246,469
09/19/2013 20.41 20.72 20.35 20.44 91,975
09/18/2013 20.04 20.44 19.67 20.43 228,633
09/17/2013 20.13 20.3075 19.84 20.14 69,565
09/16/2013 20.53 20.62 20.11 20.18 120,124
09/13/2013 20.26 20.34 20.13 20.26 72,997
09/12/2013 19.93 20.16 19.905 20.14 239,917
09/11/2013 19.63 19.92 19.61 19.87 320,927
09/10/2013 19.75 20.11 19.51 19.7 211,413
09/09/2013 19.46 19.7 19.35 19.7 245,716
09/06/2013 19.49 19.55 19.34 19.39 225,993
09/05/2013 19.53 19.63 19.25 19.38 117,889
09/04/2013 19.69 19.76 19.56 19.58 107,654
09/03/2013 20.12 20.43 19.53 19.61 192,870
08/30/2013 20.23 20.37 19.9 19.95 210,782
08/29/2013 20.23 20.33 20.17 20.29 146,047
08/28/2013 20.3 20.42 20.15 20.25 81,239
08/27/2013 20.24 20.63 20.23 20.25 111,765
08/26/2013 20.58 20.61 20.42 20.52 47,013
08/23/2013 20.27 20.5 20.24 20.5 170,024
08/22/2013 20.28 20.66 20.09 20.35 84,351
08/21/2013 20.38 20.53 20.03 20.16 116,508
08/20/2013 19.92 20.36 19.85 20.25 247,349
08/19/2013 19.97 20.08 19.81 19.94 777,185
08/16/2013 20.04 20.27 19.76 19.92 166,681
08/15/2013 20.64 20.64 20.16 20.19 186,756
08/14/2013 20.9 20.94 20.8 20.83 35,708
08/13/2013 21.06 21.06 20.75 20.88 74,186
08/12/2013 20.98 21.14 20.88 21.08 114,634
08/09/2013 20.81 21.24 20.81 21.12 273,331
08/08/2013 21.16 21.16 20.94 21.01 38,154
08/07/2013 21.03 21.11 20.93 21 30,870
08/06/2013 21.22 21.34 20.92 21.15 83,888
08/05/2013 21.4 21.55 21.4 21.46 66,257
08/02/2013 21.62 21.74 21.44 21.5 384,479
08/01/2013 21.9 21.95 21.51 21.63 763,978
07/31/2013 22.13 22.13 21.6 21.7 122,835
07/30/2013 22.26 22.35 21.96 22.08 84,747
07/29/2013 22.03 22.34 21.97 22.12 87,207
07/26/2013 21.99 22.23 21.93 22.14 43,068
07/25/2013 21.99 22.2 21.78 22.2 87,185
07/24/2013 22.55 22.61 21.87 21.96 97,186
07/23/2013 22.45 22.6 22.34 22.46 89,311
07/22/2013 22.34 22.53 22.181 22.44 62,173
07/19/2013 22.24 22.39 22.04 22.26 83,598
07/18/2013 22 22.35 21.99 22.31 59,407
07/17/2013 22.03 22.12 21.72 22.01 86,708
07/16/2013 21.72 21.94 21.66 21.9 101,640
07/15/2013 21.69 21.87 21.57 21.87 89,234
07/12/2013 21.44 21.65 21.41 21.61 84,681
07/11/2013 21.09 21.51 21.06 21.51 176,116
07/10/2013 20.96 20.96 20.67 20.88 170,424
07/09/2013 20.91 20.99 20.46 20.91 166,006
07/08/2013 21.18 21.38 20.83 20.86 133,171
07/05/2013 21.58 21.74 20.8 21.15 144,137
07/03/2013 21.36 21.45 21.07 21.21 147,767
07/02/2013 21.17 21.59 21.04 21.49 226,248
07/01/2013 21.27 21.47 21.05 21.12 233,134
06/28/2013 21.04 21.37 20.8 21.28 307,085
06/27/2013 20.57 21.21 20.57 21.13 113,778
06/26/2013 20.62 20.64 20.31 20.43 99,730
06/25/2013 20.16 20.57 19.92 20.45 133,662
06/24/2013 20.06 20.46 19.65 20.04 122,404
06/21/2013 20.32 20.49 20.04 20.3 279,551
06/20/2013 20.73 20.73 20.17 20.26 148,007
06/19/2013 21.63 21.63 20.85 20.88 58,112
06/18/2013 21.35 21.81 21.24 21.63 83,549
06/17/2013 21.29 21.44 21.08 21.39 297,562
06/14/2013 21.18 21.57 20.9 21.13 105,923
06/13/2013 20.93 21.24 20.67 21.14 217,707
06/12/2013 21.21 21.41 20.84 20.87 93,561
06/11/2013 21.23 21.39 21.055 21.06 112,934
06/10/2013 21.61 21.766 21.266 21.38 192,843
06/07/2013 21.88 22.11 21.28 21.49 332,716
06/06/2013 21.34 21.77 21.1 21.75 172,207
06/05/2013 21.53 21.6 21.38 21.39 144,937
06/04/2013 22.09 22.37 21.58 21.59 216,335
06/03/2013 21.58 22.11 21.29 22.07 317,550
05/31/2013 21.72 21.86 21.56 21.59 316,824
05/30/2013 21.86 22.04 21.65 21.73 244,529
05/29/2013 22.38 22.4 21.86 21.88 215,835
05/28/2013 23.07 23.26 22.48 22.54 208,434
05/24/2013 23.14 23.14 22.59 22.82 73,805
05/23/2013 23.13 23.24 22.82 23.17 276,143
05/22/2013 23.99 24.166 23.04 23.21 159,850
05/21/2013 23.64 24.03 23.5 23.99 331,020
05/20/2013 23.64 23.835 23.36 23.57 227,930
05/17/2013 23.6 23.75 23.45 23.72 243,057
05/16/2013 23.75 23.86 23.42 23.55 110,012
05/15/2013 23.72 23.86 23.43 23.86 226,985
05/14/2013 23.59 23.9 23.59 23.72 128,698
05/13/2013 23.46 23.65 23.42 23.64 119,239
05/10/2013 23.25 23.47 23.12 23.43 109,184
05/09/2013 23.65 23.69 23.15 23.21 184,509
05/08/2013 23.66 23.91 23.53 23.73 285,470
05/07/2013 22.85 23.62 22.66 23.62 269,292
05/06/2013 22.8 22.98 22.76 22.88 110,683
05/03/2013 22.72 22.87 22.62 22.73 217,226
05/02/2013 22.26 22.51 22.22 22.49 101,805
05/01/2013 22.79 22.99 22.2 22.24 233,201
04/30/2013 22.41 22.81 22.41 22.81 310,728
04/29/2013 22.24 22.38 22.15 22.36 124,460
04/26/2013 22.35 22.5 22.14 22.16 123,088
04/25/2013 22.36 22.56 22.1301 22.33 111,851
04/24/2013 22.34 22.37 22.2 22.3 514,141
04/23/2013 22.24 22.39 22.1 22.33 102,663
04/22/2013 22.22 22.23 21.92 22.08 164,982
04/19/2013 22.07 22.27 22 22.23 222,864
04/18/2013 22.1 22.2 21.86 22.08 201,623
04/17/2013 22.18 22.25 21.88 22.13 157,760
04/16/2013 22.27 22.48 22.08 22.31 246,988
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 your brokers before you trade


Want to trade FX?