Hudson Pacific Properties, Inc. Historical Stock Prices

HPP 
$30.88
*  
0.31
1.01%
Get HPP Alerts
*Delayed - data as of Jul. 31, 2015 13:29 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-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.
13:29  30.68  31.10  30.69  30.88 269,658
07/30/2015 30.36 30.7 30.28 30.57 433,762
07/29/2015 30.21 30.59 29.95 30.44 502,947
07/28/2015 30.26 30.41 30.02 30.23 863,991
07/27/2015 30.18 30.49 30.03 30.27 636,878
07/24/2015 30.05 30.38 29.97 30.19 492,424
07/23/2015 30.24 30.29 29.945 30.06 1,142,021
07/22/2015 29.76 30.32 29.76 30.24 829,882
07/21/2015 29.83 30.1 29.71 29.73 620,846
07/20/2015 29.76 30 29.58 29.86 422,979
07/17/2015 29.84 29.95 29.67 29.8 385,427
07/16/2015 29.58 29.93 29.53 29.82 321,114
07/15/2015 29.37 29.71 29.23 29.55 454,909
07/14/2015 29.35 29.68 29.1781 29.51 769,932
07/13/2015 29.58 29.82 28.988 29.29 512,061
07/10/2015 28.92 29.57 28.92 29.36 508,808
07/09/2015 29.22 29.28 28.74 28.85 598,887
07/08/2015 29.44 29.54 28.88 29.05 325,235
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
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
*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?