Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$26.92
*  
0.35
1.28%
Get HPP Alerts
*Delayed - data as of Oct. 24, 2014 13:05 ET  -  Find a broker to begin trading HPP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HPP Real Time
 
 
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 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
13:05  27.16  27.32  26.83  26.92 91,381
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
04/23/2014 23.31 23.49 23.18 23.34 455,667
04/22/2014 23.32 23.41 23.15 23.4 253,713
04/21/2014 23.01 23.32 22.925 23.2 439,411
04/17/2014 22.6 22.94 22.5 22.91 534,246
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
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?