Hudson Pacific Properties Inc Preferred Series C (HPP_pc)

HPP_pc
🏛️ États-Unis →
14.48
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
2022-12-30 12.29 12.67 12.08 12.53 0.0M
2022-12-29 12.35 12.65 12.20 12.30 0.1M
2022-12-28 12.31 12.35 12.01 12.24 0.1M
2022-12-27 12.24 12.51 12.11 12.30 0.1M
2022-12-23 12.04 12.25 11.98 12.19 0.0M
2022-12-22 12.25 12.33 11.85 12.04 0.1M
2022-12-21 12.52 12.68 12.26 12.33 0.0M
2022-12-20 12.56 12.78 12.26 12.45 0.0M
2022-12-19 12.82 12.83 12.54 12.70 0.0M
2022-12-16 13.17 13.17 12.74 12.82 0.1M
2022-12-15 13.38 13.50 13.28 13.48 0.1M
2022-12-14 13.46 13.82 13.21 13.40 0.1M
2022-12-13 13.53 13.53 13.10 13.47 0.1M
2022-12-12 13.12 13.21 12.90 13.11 0.0M
2022-12-09 12.97 13.05 12.90 13.01 0.1M
2022-12-08 13.25 13.34 12.94 13.07 0.2M
2022-12-07 13.25 13.37 13.10 13.28 0.0M
2022-12-06 13.39 13.59 13.05 13.19 0.0M
2022-12-05 13.54 13.75 13.30 13.38 0.1M
2022-12-02 13.22 13.55 13.14 13.55 0.2M
2022-12-01 13.29 13.48 13.13 13.30 0.1M
2022-11-30 12.96 13.40 12.86 13.21 0.0M
2022-11-29 13.22 13.22 12.90 12.90 0.0M
2022-11-28 13.50 13.50 12.99 13.16 0.0M
2022-11-25 13.52 13.69 13.41 13.41 0.0M
2022-11-23 14.20 14.20 13.57 13.64 0.0M
2022-11-22 13.95 14.26 13.68 14.00 0.0M
2022-11-21 14.52 14.65 13.83 13.88 0.0M
2022-11-18 14.69 14.78 14.27 14.43 0.0M
2022-11-17 15.03 15.03 14.58 14.65 0.0M
2022-11-16 15.15 15.26 14.87 15.04 0.0M
2022-11-15 14.90 15.30 14.63 15.01 0.0M
2022-11-14 14.65 14.98 14.43 14.67 0.1M
2022-11-11 14.70 14.72 14.08 14.62 0.0M
2022-11-10 14.43 15.10 14.39 14.51 0.0M
2022-11-09 13.89 14.29 13.52 14.06 0.1M
2022-11-08 13.49 13.82 13.43 13.81 0.0M
2022-11-07 13.22 13.47 13.11 13.37 0.0M
2022-11-04 13.47 13.59 13.21 13.21 0.0M
2022-11-03 13.00 13.42 12.99 13.35 0.0M
2022-11-02 12.78 13.69 12.75 13.27 0.1M
2022-11-01 12.87 13.02 12.50 12.79 0.1M
2022-10-31 12.91 12.96 12.31 12.71 0.3M
2022-10-28 12.85 12.98 12.62 12.91 0.1M
2022-10-27 12.97 13.15 12.52 12.90 0.1M
2022-10-26 13.14 13.32 12.77 13.04 0.1M
2022-10-25 13.56 13.75 13.05 13.25 0.1M
2022-10-24 13.17 13.64 12.86 13.42 0.2M
2022-10-21 13.61 13.61 12.50 13.07 0.1M
2022-10-20 14.30 14.30 13.64 13.64 0.0M
2022-10-19 14.48 14.57 13.91 14.22 0.1M
2022-10-18 14.85 15.21 14.32 14.50 0.1M
2022-10-17 15.53 15.65 14.76 14.81 0.1M
2022-10-14 15.60 15.60 14.17 15.32 0.2M
2022-10-13 15.50 15.70 14.95 15.42 0.0M
2022-10-12 15.59 15.75 15.22 15.61 0.0M
2022-10-11 15.48 15.76 15.26 15.50 0.0M
2022-10-10 15.15 15.94 15.15 15.40 0.0M
2022-10-07 15.14 15.26 14.69 15.25 0.0M
2022-10-06 15.92 15.92 14.72 15.30 0.1M
2022-10-05 16.18 16.24 15.81 15.85 0.0M
2022-10-04 16.75 16.98 16.20 16.41 0.0M
2022-10-03 16.87 17.13 16.63 16.70 0.0M
2022-09-30 16.78 17.07 16.52 16.69 0.1M
2022-09-29 16.47 16.75 16.03 16.74 0.0M
2022-09-28 16.89 17.09 16.34 16.83 0.0M
2022-09-27 16.41 16.78 16.26 16.76 0.0M
2022-09-26 16.09 16.38 16.07 16.35 0.1M
2022-09-23 16.34 16.34 16.03 16.32 0.1M
2022-09-22 16.68 16.68 16.31 16.50 0.0M
2022-09-21 16.93 17.05 16.65 16.72 0.0M
2022-09-20 16.85 17.18 16.77 16.84 0.0M
2022-09-19 17.17 17.36 16.93 16.97 0.0M
2022-09-16 17.16 17.24 16.96 17.16 0.0M
2022-09-15 17.73 17.84 17.53 17.55 0.0M
2022-09-14 17.51 17.83 17.18 17.71 0.0M
2022-09-13 17.34 17.49 17.30 17.46 0.0M
2022-09-12 17.48 17.82 17.31 17.61 0.0M
2022-09-09 17.40 17.69 17.29 17.29 0.0M
2022-09-08 17.81 17.83 17.24 17.30 0.0M
2022-09-07 17.76 17.80 17.55 17.61 0.0M
2022-09-06 17.93 18.06 17.61 17.61 0.0M
2022-09-02 18.59 18.69 17.93 17.93 0.0M
2022-09-01 18.99 19.11 18.38 18.52 0.0M
2022-08-31 19.46 19.46 18.92 19.11 0.0M
2022-08-30 19.46 19.57 19.21 19.34 0.0M
2022-08-29 19.58 19.74 19.33 19.33 0.0M
2022-08-26 20.05 20.05 19.65 19.70 0.0M
2022-08-25 19.92 20.38 19.87 19.99 0.0M
2022-08-24 19.90 20.20 19.74 19.85 0.0M
2022-08-23 20.32 20.49 19.41 19.95 0.0M
2022-08-22 20.50 20.54 20.35 20.41 0.0M
2022-08-19 20.89 21.21 20.53 20.60 0.1M
2022-08-18 21.23 21.28 21.04 21.04 0.0M
2022-08-17 21.68 21.68 21.23 21.23 0.0M
2022-08-16 22.15 22.15 21.73 21.73 0.0M
2022-08-15 22.07 22.19 21.90 22.05 0.0M
2022-08-12 21.88 22.08 21.88 21.96 0.0M
2022-08-11 22.22 22.38 21.78 21.85 0.0M
2022-08-10 21.92 22.33 21.74 22.14 0.1M
2022-08-09 21.92 21.92 21.45 21.72 0.1M
2022-08-08 21.88 22.13 21.73 21.90 0.0M
2022-08-05 21.79 21.83 21.55 21.77 0.1M
2022-08-04 21.70 21.92 21.40 21.92 0.0M
2022-08-03 21.21 21.79 21.05 21.68 0.0M
2022-08-02 20.87 21.92 20.42 21.10 0.1M
2022-08-01 20.73 21.58 20.62 20.87 0.0M
2022-07-29 20.33 21.09 20.33 20.73 0.1M
2022-07-28 20.41 20.43 20.11 20.23 0.0M
2022-07-27 20.42 20.52 20.22 20.28 0.0M
2022-07-26 20.35 20.43 20.22 20.26 0.0M
2022-07-25 20.34 20.75 20.23 20.23 0.0M
2022-07-22 20.41 20.41 20.26 20.26 0.0M
2022-07-21 20.43 20.43 20.24 20.25 0.0M
2022-07-20 20.40 20.50 20.15 20.24 0.0M
2022-07-19 20.38 20.38 20.24 20.25 0.0M
2022-07-18 20.44 20.74 20.15 20.16 0.0M
2022-07-15 20.21 20.22 20.05 20.20 0.1M
2022-07-14 20.39 20.39 20.11 20.19 0.0M
2022-07-13 20.27 20.49 20.27 20.49 0.0M
2022-07-12 20.48 20.77 20.41 20.50 0.0M
2022-07-11 20.40 20.50 20.21 20.34 0.0M
2022-07-08 19.78 20.40 19.78 20.35 0.0M
2022-07-07 20.24 20.25 19.81 20.15 0.0M
2022-07-06 19.88 20.20 19.63 20.00 0.0M
2022-07-05 19.45 19.93 19.21 19.72 0.0M
2022-07-01 19.16 19.54 19.00 19.50 0.0M
2022-06-30 18.88 19.25 18.64 19.05 0.0M
2022-06-29 18.78 18.85 18.67 18.85 0.0M
2022-06-28 18.98 18.98 18.28 18.61 0.0M
2022-06-27 18.99 19.16 18.77 18.87 0.0M
2022-06-24 19.18 19.19 18.66 18.85 0.0M
2022-06-23 18.80 18.85 18.57 18.59 0.0M
2022-06-22 18.77 18.91 18.57 18.58 0.0M
2022-06-21 18.76 19.27 18.76 18.80 0.0M
2022-06-17 18.68 18.87 18.54 18.65 0.0M
2022-06-16 18.45 18.82 17.83 18.67 0.1M
2022-06-15 18.37 19.05 18.25 18.90 0.1M
2022-06-14 18.20 18.78 17.55 18.07 0.0M
2022-06-13 18.46 19.38 17.97 18.20 0.0M
2022-06-10 19.36 19.36 18.71 18.96 0.0M
2022-06-09 19.88 19.88 19.50 19.52 0.0M
2022-06-08 20.15 20.16 19.74 19.74 0.0M
2022-06-07 19.68 20.16 19.51 20.11 0.1M
2022-06-06 19.66 19.81 19.44 19.73 0.1M
2022-06-03 19.56 19.69 19.41 19.68 0.0M
2022-06-02 19.75 19.93 19.59 19.71 0.1M
2022-06-01 19.70 19.89 19.51 19.75 0.0M
2022-05-31 19.25 19.69 18.85 19.56 0.1M
2022-05-27 18.23 19.84 18.23 19.33 0.1M
2022-05-26 18.06 18.50 17.85 18.13 0.0M
2022-05-25 17.58 17.95 17.47 17.92 0.0M
2022-05-24 17.39 17.53 17.22 17.53 0.0M
2022-05-23 17.11 17.33 17.02 17.22 0.0M
2022-05-20 17.42 17.44 17.02 17.21 0.0M
2022-05-19 17.49 17.49 17.01 17.24 0.0M
2022-05-18 17.61 17.64 17.07 17.35 0.1M
2022-05-17 18.08 18.08 17.41 17.41 0.1M
2022-05-16 17.73 18.09 17.45 18.09 0.1M
2022-05-13 17.72 17.72 17.25 17.69 0.0M
2022-05-12 17.01 18.00 17.01 17.60 0.0M
2022-05-11 16.90 17.32 16.90 17.25 0.0M
2022-05-10 17.70 17.79 16.62 17.22 0.0M
2022-05-09 17.50 17.67 17.43 17.61 0.0M
2022-05-06 17.46 17.75 17.43 17.60 0.0M
2022-05-05 18.14 18.32 17.39 17.50 0.1M
2022-05-04 17.98 18.50 17.77 18.30 0.1M
2022-05-03 18.43 18.43 17.65 17.87 0.0M
2022-05-02 18.99 18.99 18.21 18.40 0.0M
2022-04-29 18.95 19.81 18.25 18.97 0.1M
2022-04-28 18.77 19.30 18.44 19.12 0.0M
2022-04-27 19.04 19.05 18.65 18.71 0.0M
2022-04-26 18.98 19.14 18.88 18.95 0.0M
2022-04-25 18.94 19.09 18.91 19.08 0.0M
2022-04-22 19.47 19.47 18.82 18.93 0.0M
2022-04-21 19.90 19.92 19.33 19.33 0.0M
2022-04-20 20.01 20.03 19.64 19.69 0.0M
2022-04-19 20.05 20.10 19.82 20.00 0.0M
2022-04-18 20.38 20.38 20.08 20.08 0.0M
2022-04-14 19.98 20.45 19.90 20.30 0.1M
2022-04-13 19.56 19.97 19.56 19.95 0.1M
2022-04-12 19.81 20.11 19.63 19.75 0.2M
2022-04-11 20.20 20.21 19.68 19.68 0.0M
2022-04-08 20.66 21.06 20.21 20.21 0.0M
2022-04-07 20.69 21.10 20.69 20.99 0.0M
2022-04-06 21.06 21.15 20.65 20.86 0.0M
2022-04-05 21.49 21.49 21.23 21.28 0.1M
2022-04-04 21.40 21.58 21.40 21.56 0.0M
2022-04-01 21.46 21.46 21.29 21.38 0.0M
2022-03-31 20.95 21.59 20.94 21.53 0.3M
2022-03-30 20.71 20.93 20.71 20.88 0.1M
2022-03-29 20.82 20.95 20.60 20.73 0.1M
2022-03-28 20.45 20.83 20.45 20.65 0.0M
2022-03-25 20.95 20.95 20.07 20.46 0.1M
2022-03-24 21.29 21.40 20.81 20.95 0.0M
2022-03-23 21.14 21.22 21.13 21.15 0.0M
2022-03-22 21.36 21.36 21.08 21.12 0.0M
2022-03-21 21.57 21.79 21.24 21.39 0.0M
2022-03-18 21.32 21.83 21.32 21.59 0.0M
2022-03-17 21.30 21.77 21.30 21.63 0.0M
2022-03-16 21.05 21.31 20.97 21.31 0.0M
2022-03-15 20.95 21.10 20.88 20.95 0.0M
2022-03-14 21.30 21.30 20.79 20.86 0.1M
2022-03-11 20.96 21.49 20.96 21.30 0.0M
2022-03-10 21.19 21.38 20.66 21.23 0.0M
2022-03-09 21.25 21.52 21.07 21.30 0.0M
2022-03-08 21.27 21.35 20.87 21.35 0.0M
2022-03-07 21.10 21.28 21.01 21.12 0.0M
2022-03-04 21.29 21.29 21.01 21.26 0.0M
2022-03-03 21.22 21.41 21.20 21.26 0.0M
2022-03-02 21.27 21.27 20.96 21.17 0.0M
2022-03-01 21.06 21.31 20.95 21.18 0.0M
2022-02-28 20.93 21.37 20.76 21.00 0.1M
2022-02-25 21.10 21.10 20.62 20.80 0.0M
2022-02-24 20.54 20.66 20.27 20.66 0.0M
2022-02-23 20.86 21.02 20.59 20.71 0.0M
2022-02-22 20.77 20.96 20.60 20.96 0.0M
2022-02-18 21.14 21.24 20.62 20.90 0.0M
2022-02-17 21.42 21.42 20.93 20.97 0.1M
2022-02-16 21.06 21.45 20.75 21.30 0.0M
2022-02-15 21.11 21.70 20.93 20.96 0.0M
2022-02-14 21.82 22.11 20.72 21.26 0.2M
2022-02-11 22.41 22.48 21.85 21.91 0.0M
2022-02-10 23.00 23.00 22.21 22.36 0.1M
2022-02-09 23.65 23.65 23.11 23.21 0.1M
2022-02-08 23.72 23.72 23.41 23.46 0.0M
2022-02-07 24.38 24.38 23.83 23.90 0.1M
2022-02-04 24.72 24.75 24.22 24.34 0.1M
2022-02-03 24.78 24.85 24.51 24.79 0.1M
2022-02-02 25.08 25.19 24.83 24.94 0.1M
2022-02-01 25.26 25.36 25.05 25.08 0.0M
2022-01-31 24.98 25.30 24.85 25.26 0.0M
2022-01-28 24.87 24.98 24.60 24.91 0.2M
2022-01-27 25.32 25.32 24.76 24.90 0.3M
2022-01-26 25.27 25.33 25.00 25.22 0.1M
2022-01-25 25.49 25.49 25.22 25.31 0.0M
2022-01-24 25.40 25.41 25.20 25.30 0.0M
2022-01-21 25.51 25.51 25.34 25.41 0.2M
2022-01-20 25.29 25.50 25.28 25.40 0.0M
2022-01-19 25.50 25.50 25.28 25.35 0.2M
2022-01-18 25.48 25.51 25.35 25.35 0.0M
2022-01-14 25.67 25.71 25.46 25.55 0.0M
2022-01-13 25.76 25.80 25.59 25.69 0.0M
2022-01-12 25.76 25.77 25.56 25.76 0.0M
2022-01-11 25.66 25.70 25.55 25.64 0.0M
2022-01-10 25.58 25.64 25.40 25.60 0.0M
2022-01-07 25.65 25.73 25.54 25.60 0.0M
2022-01-06 25.70 25.75 25.52 25.67 0.1M
2022-01-05 26.00 26.00 25.54 25.65 0.1M
2022-01-04 25.87 25.87 25.70 25.79 0.2M
2022-01-03 25.94 26.00 25.74 25.87 0.0M