Historical Stock Prices

HPP 
$31.7
*  
0.09
0.28%
Get HPP Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/04/2015 32.34 32.56 32.14 32.4 422,158
02/03/2015 32.44 32.68 32.12 32.39 536,493
02/02/2015 32.59 32.59 31.65 32.47 440,119
01/30/2015 32.71 32.872 32.25 32.35 1,239,909
01/29/2015 32.61 32.94 32.31 32.88 385,693
01/28/2015 32.96 33.22 32.631 32.68 350,351
01/27/2015 32.76 33.04 32.6001 32.79 332,052
01/26/2015 32.72 32.9 32.07 32.89 577,704
01/23/2015 32.68 33.03 32.6101 32.67 826,182
01/22/2015 32.15 32.59 31.93 32.58 635,953
01/21/2015 32.07 32.18 31.76 31.85 588,744
01/20/2015 32.27 32.41 31.87 32.21 862,359
01/16/2015 31.9 32.2 31.62 32.18 820,542
01/15/2015 32.15 32.35 31.84 32.04 762,719
01/14/2015 31.82 32.51 31.81 32.05 5,280,108
01/13/2015 32.59 33.05 31.78 32.1 1,570,058
01/12/2015 32.15 32.52 31.96 32.51 549,909
01/09/2015 31.98 32.18 31.61 32.05 509,454
01/08/2015 31.8 32.29 31.52 31.89 1,031,661
01/07/2015 31.14 31.58 30.88 31.5 583,087
01/06/2015 30.66 31.01 30.66 30.9 622,196
01/05/2015 30.14 30.77 29.82 30.62 293,068
01/02/2015 30.11 30.47 29.85 30.25 276,097
12/31/2014 30.3 30.61 29.79 30.06 400,488
12/30/2014 30.19 30.51 30.14 30.29 345,123
12/29/2014 30.11 30.42 29.99 30.34 277,885
12/26/2014 29.95 30.19 29.9 30.05 197,491
12/24/2014 30.01 30.18 29.75 29.8 91,939
12/23/2014 29.76 29.98 29.59 29.91 304,540
12/22/2014 29.78 30.04 29.7 29.75 362,191
12/19/2014 29.52 29.815 29.39 29.74 629,230
12/18/2014 29.68 29.73 29.24 29.42 300,051
12/17/2014 29.05 29.54 28.83 29.5 335,737
12/16/2014 28.79 29.07 28.62 29.02 886,956
12/15/2014 29.18 29.18 28.65 28.75 551,257
12/12/2014 29.17 29.61 28.94 29.01 541,827
12/11/2014 29.15 29.44 29.08 29.34 396,270
12/10/2014 29.11 29.31 28.71 28.95 990,982
12/09/2014 28.64 29.6 28.5 29.21 904,591
12/08/2014 28 28.95 27.86 28.8 2,146,380
12/05/2014 27.96 28.27 27.93 28.17 339,116
12/04/2014 28.09 28.27 27.86 28.04 402,751
12/03/2014 28.33 28.52 28.15 28.18 161,812
12/02/2014 27.83 28.34 27.76 28.24 232,393
12/01/2014 28.02 28.21 27.82 27.84 187,995
11/28/2014 27.76 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
08/26/2014 26.69 26.93 26.65 26.91 190,460
08/25/2014 26.85 26.85 26.35 26.54 123,622
08/22/2014 26.91 27.12 26.69 26.72 131,805
08/21/2014 26.89 27.08 26.88 26.98 229,406
08/20/2014 26.85 27.04 26.67 26.92 132,242
08/19/2014 27.05 27.19 26.93 26.95 91,537
08/18/2014 26.97 27.04 26.73 27.01 312,087
08/15/2014 26.89 26.93 26.58 26.77 279,637
08/14/2014 26.83 27.08 26.64 26.66 248,301
08/13/2014 26.54 26.9 26.29 26.8 332,005
08/12/2014 26.44 26.59 26.37 26.53 285,660
08/11/2014 26.38 26.78 26.34 26.55 184,546
08/08/2014 26.23 26.41 26.03 26.4 215,857
08/07/2014 26.27 26.51 26 26.22 264,343
08/06/2014 26 26.43 25.78 26.27 576,495
08/05/2014 25.84 26 25.7 25.76 441,520
08/04/2014 25.69 25.99 25.38 25.94 335,341
08/01/2014 25.61 25.8 25.42 25.67 507,886
07/31/2014 25.66 25.67 25.29 25.6 368,164
07/30/2014 26.23 26.25 25.81 25.9 342,179
07/29/2014 26.08 26.26 25.83 26.14 344,748
07/28/2014 25.95 26.04 25.68 25.97 398,236
07/25/2014 25.76 26 25.69 25.75 225,070
07/24/2014 25.99 26.15 25.77 25.92 540,710
07/23/2014 26.05 26.07 25.88 26.01 267,965
07/22/2014 25.97 26.16 25.89 25.98 212,394
07/21/2014 25.8 25.91 25.57 25.91 240,697
07/18/2014 25.56 26 25.56 25.93 295,312
07/17/2014 25.61 25.76 25.602 25.64 262,567
07/16/2014 25.61 25.74 25.45 25.73 534,725
07/15/2014 25.41 25.62 25.3 25.54 253,723
07/14/2014 25.45 25.58 25.34 25.55 177,353
07/11/2014 25.74 25.77 25.4 25.47 209,866
07/10/2014 25.33 25.89 25.26 25.71 604,949
07/09/2014 25.5 25.58 25.29 25.47 88,857
07/08/2014 25.24 25.53 25.136 25.43 171,397
07/07/2014 25.22 25.33 25.115 25.22 224,373
07/03/2014 25.34 25.34 25.11 25.24 142,418
07/02/2014 25.3 25.41 25.1 25.3 163,673
07/01/2014 25.41 25.6 25.21 25.35 225,189
06/30/2014 25.62 25.75 25.03 25.34 377,999
06/27/2014 25.21 25.52 25.21 25.4 610,875
06/26/2014 25.49 25.49 25.18 25.35 210,052
06/25/2014 25.52 25.71 25.42 25.46 220,569
06/24/2014 25.61 25.92 25.46 25.47 227,062
06/23/2014 25.96 25.96 25.68 25.7 491,734
06/20/2014 25.52 25.96 25.2828 25.91 650,512
06/19/2014 25.44 25.55 25.25 25.45 1,063,320
06/18/2014 24.9 25.09 24.79 25.02 332,012
06/17/2014 24.79 25.06 24.7 25 249,132
06/16/2014 24.94 24.99 24.66 24.74 265,122
06/13/2014 24.83 25.11 24.58 25.06 290,339
06/12/2014 24.95 24.95 24.51 24.78 180,464
06/11/2014 24.66 24.93 24.405 24.85 465,352
06/10/2014 24.82 24.88 24.54 24.67 182,953
06/09/2014 25.04 25.11 24.69 24.83 193,468
06/06/2014 25.17 25.24 24.95 25 265,190
06/05/2014 24.07 25.26 24.062 25.07 519,354
06/04/2014 23.82 24.12 23.74 24.1 333,741
06/03/2014 23.9 23.97 23.82 23.85 106,204
06/02/2014 23.82 24.05 23.6 23.95 181,869
05/30/2014 23.76 23.84 23.63 23.7 303,919
05/29/2014 23.48 23.79 23.48 23.75 565,078
05/28/2014 23.66 23.66 23.38 23.47 135,357
05/27/2014 23.61 23.77 23.41 23.74 306,777
05/23/2014 23.28 23.49 23.25 23.47 166,333
05/22/2014 23.16 23.39 23.07 23.19 142,750
05/21/2014 23.43 23.46 23.08 23.18 174,202
05/20/2014 23.31 23.4 23.18 23.36 236,532
05/19/2014 23.27 23.42 23.09 23.41 212,172
05/16/2014 23 23.3 22.97 23.29 136,230
05/15/2014 23.25 23.54 22.96 23.06 226,637
05/14/2014 23.41 23.6 23.24 23.37 175,281
05/13/2014 23.74 23.91 23.45 23.48 258,675
05/12/2014 23.65 23.9 23.55 23.77 172,845
05/09/2014 22.71 23.6 22.71 23.58 492,890
05/08/2014 23.76 23.83 23.514 23.66 704,039
05/07/2014 23.61 23.73 23.45 23.73 210,117
05/06/2014 23.55 23.7 23.47 23.54 224,948
05/05/2014 23.72 23.874 23.5 23.66 121,332
05/02/2014 23.76 24.17 23.66 23.91 706,791
05/01/2014 23.45 23.77 23.33 23.77 313,234
04/30/2014 23.48 23.65 23.34 23.55 170,043
04/29/2014 23.68 23.7 23.33 23.53 347,938
04/28/2014 23.42 23.66 23.3 23.63 223,622
04/25/2014 23.45 23.4899 23.24 23.35 283,707
04/24/2014 23.39 23.73 23.2334 23.49 455,887
*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?