Hudson Pacific Properties Inc (HPP)

HPP
🏛️ États-Unis →
2.73
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 24.79 25.03 24.64 24.71 0.6M
2021-12-30 24.62 25.13 24.62 24.82 0.5M
2021-12-29 24.65 24.75 24.42 24.68 1.0M
2021-12-28 24.66 24.95 24.51 24.67 0.8M
2021-12-27 24.60 24.79 24.24 24.79 0.7M
2021-12-23 24.81 24.91 24.45 24.65 0.6M
2021-12-22 24.26 24.59 24.26 24.55 1.7M
2021-12-21 23.42 24.38 23.19 24.35 1.3M
2021-12-20 23.60 23.73 22.80 23.13 2.1M
2021-12-17 23.89 24.27 23.78 24.04 2.4M
2021-12-16 24.70 24.84 24.13 24.25 1.4M
2021-12-15 24.44 24.64 24.04 24.61 1.0M
2021-12-14 24.09 24.86 23.95 24.54 1.2M
2021-12-13 25.10 25.15 24.55 24.91 1.0M
2021-12-10 25.73 25.80 25.06 25.31 0.8M
2021-12-09 25.97 26.11 25.49 25.54 0.7M
2021-12-08 25.78 26.34 25.74 26.19 0.8M
2021-12-07 25.55 25.89 25.50 25.65 1.0M
2021-12-06 24.82 25.91 24.60 25.46 1.1M
2021-12-03 24.65 24.94 24.21 24.41 0.9M
2021-12-02 23.59 24.98 23.58 24.73 1.2M
2021-12-01 24.82 25.13 23.45 23.45 1.4M
2021-11-30 24.42 24.57 24.02 24.34 1.3M
2021-11-29 24.65 25.19 24.47 24.70 1.8M
2021-11-26 26.04 26.20 24.83 25.33 0.8M
2021-11-24 26.68 27.00 26.54 26.88 0.6M
2021-11-23 26.95 27.07 26.75 26.75 0.9M
2021-11-22 26.74 27.18 26.57 26.84 0.6M
2021-11-19 27.13 27.13 26.55 26.81 1.1M
2021-11-18 27.49 27.61 27.21 27.31 0.9M
2021-11-17 27.13 27.57 26.72 27.52 1.8M
2021-11-16 27.67 27.67 26.90 27.27 1.1M
2021-11-15 26.91 27.57 26.82 27.55 0.9M
2021-11-12 26.80 26.92 26.54 26.82 0.9M
2021-11-11 26.51 26.76 26.35 26.73 0.6M
2021-11-10 26.39 26.71 26.39 26.53 0.9M
2021-11-09 26.69 26.75 26.41 26.57 0.7M
2021-11-08 26.60 26.76 26.38 26.68 0.8M
2021-11-05 26.05 26.80 26.05 26.58 1.0M
2021-11-04 26.15 26.21 25.45 25.61 0.9M
2021-11-03 25.35 26.29 25.35 26.15 0.9M
2021-11-02 26.12 26.12 25.41 25.44 1.1M
2021-11-01 25.79 26.01 25.67 25.92 1.3M
2021-10-29 25.78 26.01 25.70 25.75 1.4M
2021-10-28 26.18 26.36 25.46 25.77 1.3M
2021-10-27 26.57 26.90 25.84 26.12 2.0M
2021-10-26 27.29 27.61 27.13 27.35 0.6M
2021-10-25 27.25 27.30 26.98 27.23 0.5M
2021-10-22 27.48 27.74 27.26 27.27 0.4M
2021-10-21 27.83 27.97 27.33 27.48 0.7M
2021-10-20 27.27 27.81 27.18 27.80 0.7M
2021-10-19 27.32 27.49 26.98 27.28 0.8M
2021-10-18 27.64 27.71 27.23 27.29 0.8M
2021-10-15 27.61 27.94 27.51 27.83 0.9M
2021-10-14 27.40 27.58 27.30 27.43 1.1M
2021-10-13 27.14 27.27 26.93 27.18 0.6M
2021-10-12 26.69 27.22 26.61 27.18 1.1M
2021-10-11 26.82 27.06 26.51 26.76 0.7M
2021-10-08 27.01 27.25 26.79 26.79 1.3M
2021-10-07 27.27 27.41 26.92 27.04 1.3M
2021-10-06 26.86 27.16 26.36 27.11 0.8M
2021-10-05 27.32 27.32 26.83 27.08 0.8M
2021-10-04 27.11 27.38 27.01 27.21 0.6M
2021-10-01 26.37 27.23 26.37 27.06 0.5M
2021-09-30 27.04 27.04 26.27 26.27 1.0M
2021-09-29 27.16 27.26 26.91 27.07 0.8M
2021-09-28 26.98 27.34 26.90 27.05 0.8M
2021-09-27 26.99 27.53 26.97 27.11 1.1M
2021-09-24 26.75 27.15 26.75 26.88 0.6M
2021-09-23 26.86 27.17 26.78 26.85 0.7M
2021-09-22 26.42 26.89 26.34 26.77 0.8M
2021-09-21 26.28 26.50 26.18 26.24 0.5M
2021-09-20 25.76 26.23 25.59 26.10 0.9M
2021-09-17 26.29 26.72 25.98 26.01 1.7M
2021-09-16 26.51 26.72 26.33 26.48 0.6M
2021-09-15 26.42 26.53 26.23 26.51 0.6M
2021-09-14 26.71 26.74 26.24 26.44 0.5M
2021-09-13 26.28 26.72 26.13 26.51 0.8M
2021-09-10 27.06 27.06 26.07 26.08 0.8M
2021-09-09 27.43 27.72 26.96 26.97 1.1M
2021-09-08 27.46 28.08 27.27 27.69 1.3M
2021-09-07 27.55 27.66 27.13 27.57 1.1M
2021-09-03 27.23 27.46 26.83 27.35 0.9M
2021-09-02 27.20 27.35 26.78 27.32 1.0M
2021-09-01 26.62 27.11 26.51 27.00 0.9M
2021-08-31 26.21 26.66 26.17 26.38 0.9M
2021-08-30 26.37 26.37 25.93 26.32 0.7M
2021-08-27 25.99 26.58 25.94 26.42 0.6M
2021-08-26 26.05 26.14 25.79 25.86 0.8M
2021-08-25 26.13 26.41 25.84 26.13 0.6M
2021-08-24 26.01 26.25 25.83 26.19 0.6M
2021-08-23 26.03 26.13 25.81 26.08 0.7M
2021-08-20 25.57 25.93 25.33 25.78 0.4M
2021-08-19 25.68 26.11 25.53 25.70 0.7M
2021-08-18 26.28 26.28 25.81 25.90 0.6M
2021-08-17 26.30 26.57 25.98 26.42 0.9M
2021-08-16 26.71 26.95 26.55 26.56 0.6M
2021-08-13 26.69 26.79 26.49 26.64 0.5M
2021-08-12 27.01 27.03 26.45 26.66 0.5M
2021-08-11 26.70 26.88 26.32 26.88 0.9M
2021-08-10 26.94 26.94 26.36 26.46 0.5M
2021-08-09 27.01 27.11 26.62 26.90 0.5M
2021-08-06 27.15 27.36 26.98 27.05 0.5M
2021-08-05 26.47 27.00 26.47 26.97 1.2M
2021-08-04 26.01 26.50 25.87 26.28 1.2M
2021-08-03 27.01 27.01 26.21 26.39 0.7M
2021-08-02 27.52 28.11 27.01 27.05 0.6M
2021-07-30 27.62 28.03 27.26 27.26 0.6M
2021-07-29 27.48 28.01 27.48 27.60 0.4M
2021-07-28 27.58 27.71 27.04 27.43 0.6M
2021-07-27 27.23 27.58 27.10 27.47 0.5M
2021-07-26 27.54 27.77 27.32 27.45 0.6M
2021-07-23 27.56 27.61 27.11 27.49 0.5M
2021-07-22 27.96 28.02 27.30 27.37 0.5M
2021-07-21 27.95 28.56 27.93 28.20 0.9M
2021-07-20 26.96 28.06 26.87 27.85 1.3M
2021-07-19 27.04 27.32 26.56 26.96 1.9M
2021-07-16 28.02 28.08 27.68 27.70 0.7M
2021-07-15 27.69 27.93 27.56 27.83 0.6M
2021-07-14 27.44 27.92 27.44 27.77 0.5M
2021-07-13 28.28 28.38 27.62 27.65 0.9M
2021-07-12 27.92 28.43 27.67 28.37 0.9M
2021-07-09 27.51 27.99 27.36 27.92 0.7M
2021-07-08 27.12 27.43 26.79 27.16 0.6M
2021-07-07 27.71 27.83 27.37 27.42 1.2M
2021-07-06 27.84 27.91 27.30 27.81 1.0M
2021-07-02 27.97 28.09 27.75 27.92 0.6M
2021-07-01 27.84 28.22 27.66 27.84 1.1M
2021-06-30 27.22 27.93 27.15 27.82 2.7M
2021-06-29 27.62 27.81 27.21 27.23 1.6M
2021-06-28 28.79 28.79 27.50 27.61 2.2M
2021-06-25 28.11 28.86 28.00 28.85 3.7M
2021-06-24 28.11 28.22 27.84 28.12 1.3M
2021-06-23 28.33 28.33 28.06 28.06 0.9M
2021-06-22 28.86 28.99 28.24 28.33 1.9M
2021-06-21 28.31 29.10 28.19 28.91 1.0M
2021-06-18 28.54 28.57 28.08 28.16 1.9M
2021-06-17 28.87 29.07 28.53 28.79 1.0M
2021-06-16 29.62 29.78 29.10 29.10 1.6M
2021-06-15 30.12 30.35 29.63 29.67 1.2M
2021-06-14 30.27 30.32 29.96 30.28 1.6M
2021-06-11 29.94 29.94 29.60 29.72 0.9M
2021-06-10 29.65 30.11 29.50 29.93 1.1M
2021-06-09 30.10 30.14 29.61 29.62 1.2M
2021-06-08 29.99 30.11 29.75 29.97 1.8M
2021-06-07 29.26 29.91 29.26 29.75 1.0M
2021-06-04 29.52 29.67 29.18 29.33 0.9M
2021-06-03 29.92 30.12 29.29 29.46 1.9M
2021-06-02 30.03 30.13 29.66 30.04 2.0M
2021-06-01 29.17 29.97 29.01 29.85 1.2M
2021-05-28 28.97 29.13 28.74 28.99 0.7M
2021-05-27 29.00 29.08 28.78 28.78 1.0M
2021-05-26 28.59 28.97 28.51 28.95 0.6M
2021-05-25 29.04 29.23 28.53 28.58 1.1M
2021-05-24 28.32 29.15 28.17 28.99 0.9M
2021-05-21 28.20 28.47 28.00 28.11 1.1M
2021-05-20 27.21 28.09 27.03 28.02 1.1M
2021-05-19 27.21 27.34 26.72 27.23 1.6M
2021-05-18 26.75 27.67 26.65 27.44 0.9M
2021-05-17 26.90 27.06 26.75 26.78 0.9M
2021-05-14 26.97 27.07 26.83 26.97 0.6M
2021-05-13 26.43 27.03 26.37 26.83 0.8M
2021-05-12 27.37 27.41 26.39 26.45 0.8M
2021-05-11 27.21 27.53 26.90 27.35 1.0M
2021-05-10 27.90 28.22 27.46 27.48 0.9M
2021-05-07 27.05 27.68 27.05 27.67 0.9M
2021-05-06 27.20 27.48 26.94 27.27 1.0M
2021-05-05 27.94 28.06 27.10 27.20 0.9M
2021-05-04 27.81 28.18 27.69 28.05 0.9M
2021-05-03 28.26 28.33 27.66 27.66 1.7M
2021-04-30 28.10 28.22 27.87 28.11 0.7M
2021-04-29 28.14 28.43 27.87 28.10 0.6M
2021-04-28 28.00 28.24 27.84 27.97 0.6M
2021-04-27 28.02 28.03 27.54 27.93 0.6M
2021-04-26 27.68 28.05 27.53 27.94 1.5M
2021-04-23 27.40 27.43 26.75 27.41 3.2M
2021-04-22 27.91 28.14 27.17 27.27 1.9M
2021-04-21 27.81 28.16 27.61 27.95 1.5M
2021-04-20 27.56 28.00 27.56 27.78 0.8M
2021-04-19 27.95 27.97 27.61 27.76 1.6M
2021-04-16 27.47 28.08 27.41 27.78 1.1M
2021-04-15 28.03 28.26 27.69 27.88 0.8M
2021-04-14 28.15 28.35 27.82 27.84 0.8M
2021-04-13 28.05 28.18 27.84 28.08 0.9M
2021-04-12 28.15 28.20 27.94 28.14 1.2M
2021-04-09 27.97 28.20 27.79 28.06 0.9M
2021-04-08 27.94 28.12 27.57 27.98 1.0M
2021-04-07 28.12 28.29 27.68 28.10 1.1M
2021-04-06 27.65 28.24 27.65 28.06 1.6M
2021-04-05 28.10 28.10 27.37 27.81 1.0M
2021-04-01 27.26 27.88 27.03 27.87 1.2M
2021-03-31 27.70 27.77 27.13 27.13 1.3M
2021-03-30 27.79 28.02 27.49 27.86 1.0M
2021-03-29 27.82 28.21 27.48 27.83 1.3M
2021-03-26 27.48 28.20 27.48 27.99 1.0M
2021-03-25 26.92 27.54 26.25 27.34 1.1M
2021-03-24 27.30 27.83 27.04 27.04 2.0M
2021-03-23 27.17 27.55 26.91 27.13 2.2M
2021-03-22 27.38 27.45 26.90 27.33 1.2M
2021-03-19 28.11 28.49 27.47 27.53 1.9M
2021-03-18 28.01 28.48 27.92 28.04 0.7M
2021-03-17 28.25 28.34 28.00 28.25 1.1M
2021-03-16 28.49 28.49 27.88 28.27 0.9M
2021-03-15 28.31 28.69 27.82 28.43 1.4M
2021-03-12 28.11 28.62 28.00 28.35 1.3M
2021-03-11 28.05 28.16 27.62 27.89 0.8M
2021-03-10 27.37 28.12 27.16 28.00 1.1M
2021-03-09 27.58 27.89 27.13 27.32 1.1M
2021-03-08 26.56 27.76 26.16 27.56 1.6M
2021-03-05 26.07 26.35 25.33 26.28 1.1M
2021-03-04 26.44 26.71 25.57 25.86 1.2M
2021-03-03 25.83 26.88 25.77 26.38 1.7M
2021-03-02 26.35 26.35 25.83 25.84 1.1M
2021-03-01 26.21 26.84 26.05 26.53 2.2M
2021-02-26 26.21 26.54 25.58 25.59 1.5M
2021-02-25 26.74 27.07 26.14 26.29 2.2M
2021-02-24 26.12 26.88 25.89 26.65 1.9M
2021-02-23 25.43 26.31 25.06 25.97 1.5M
2021-02-22 24.24 25.24 24.10 25.24 2.7M
2021-02-19 24.04 24.75 23.67 24.21 3.0M
2021-02-18 23.95 24.34 23.58 23.99 2.1M
2021-02-17 23.95 24.25 23.73 24.15 1.1M
2021-02-16 24.48 24.65 23.84 23.96 1.7M
2021-02-12 24.49 24.71 24.29 24.36 1.1M
2021-02-11 25.10 25.28 24.52 24.70 0.9M
2021-02-10 25.01 25.32 24.76 25.08 2.0M
2021-02-09 25.28 25.28 24.74 24.87 0.9M
2021-02-08 24.75 25.27 24.54 25.15 2.5M
2021-02-05 24.54 24.79 24.22 24.73 1.6M
2021-02-04 24.48 24.74 24.22 24.27 1.9M
2021-02-03 23.40 24.61 23.34 24.37 4.8M
2021-02-02 23.62 23.72 22.99 23.68 1.9M
2021-02-01 23.60 23.64 23.08 23.47 2.0M
2021-01-29 23.59 24.17 23.28 23.44 1.0M
2021-01-28 23.37 24.12 23.17 23.80 0.9M
2021-01-27 23.75 24.11 23.14 23.28 1.6M
2021-01-26 23.91 24.27 23.79 24.03 0.7M
2021-01-25 23.40 24.16 23.34 23.71 1.7M
2021-01-22 24.18 24.33 23.62 23.87 1.3M
2021-01-21 24.86 24.88 24.06 24.39 2.4M
2021-01-20 25.13 25.49 25.04 25.08 2.0M
2021-01-19 25.47 25.49 24.96 25.13 1.1M
2021-01-15 25.23 25.72 25.10 25.29 3.2M
2021-01-14 24.84 25.43 24.20 25.29 2.6M
2021-01-13 23.70 24.63 23.70 24.58 1.8M
2021-01-12 23.35 23.62 23.13 23.60 2.1M
2021-01-11 23.13 23.34 22.98 23.24 1.5M
2021-01-08 23.34 23.65 23.22 23.48 1.9M
2021-01-07 23.70 23.70 23.35 23.45 1.6M
2021-01-06 23.07 23.66 22.93 23.60 1.7M
2021-01-05 22.95 23.25 22.75 22.89 2.2M
2021-01-04 24.07 24.27 22.95 22.95 1.3M