Hudson Pacific Properties Inc (HPP)

HPP
🏛️ Vereinigte Staaten →
2.73
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.40 9.48 9.28 9.31 2.5M
2023-12-28 9.04 9.57 8.96 9.47 2.7M
2023-12-27 9.08 9.11 8.82 9.02 1.7M
2023-12-26 8.84 9.11 8.75 9.03 2.4M
2023-12-22 9.07 9.20 8.71 8.77 2.0M
2023-12-21 9.14 9.18 8.76 8.94 2.8M
2023-12-20 8.93 9.48 8.82 8.95 4.2M
2023-12-19 8.71 8.92 8.64 8.79 2.7M
2023-12-18 8.69 8.75 8.48 8.59 2.9M
2023-12-15 8.95 9.03 8.54 8.62 6.7M
2023-12-14 8.49 9.19 8.45 8.94 7.5M
2023-12-13 7.27 8.18 7.13 8.09 5.1M
2023-12-12 7.51 7.56 7.23 7.24 2.0M
2023-12-11 7.54 7.62 7.37 7.47 1.9M
2023-12-08 7.60 7.73 7.44 7.61 3.3M
2023-12-07 7.19 7.76 7.17 7.69 5.1M
2023-12-06 7.28 7.64 7.23 7.25 4.0M
2023-12-05 7.16 7.21 7.02 7.17 4.2M
2023-12-04 6.70 7.19 6.60 7.19 4.9M
2023-12-01 5.87 6.73 5.81 6.71 5.9M
2023-11-30 6.01 6.17 5.81 5.87 3.6M
2023-11-29 5.83 6.19 5.81 5.91 3.3M
2023-11-28 5.35 5.77 5.18 5.75 3.9M
2023-11-27 5.24 5.41 5.07 5.31 2.0M
2023-11-24 5.28 5.32 5.15 5.30 0.9M
2023-11-22 5.30 5.40 5.18 5.28 1.4M
2023-11-21 5.38 5.38 5.18 5.20 2.1M
2023-11-20 5.48 5.53 5.38 5.46 1.9M
2023-11-17 5.48 5.54 5.38 5.49 1.8M
2023-11-16 5.70 5.74 5.38 5.41 2.9M
2023-11-15 5.62 5.95 5.62 5.74 3.6M
2023-11-14 5.38 5.82 5.38 5.67 5.2M
2023-11-13 5.04 5.19 4.87 4.97 4.7M
2023-11-10 5.44 5.49 5.13 5.27 3.8M
2023-11-09 5.27 5.79 5.21 5.38 10.2M
2023-11-08 5.14 5.29 5.00 5.21 3.5M
2023-11-07 5.27 5.27 5.08 5.12 2.2M
2023-11-06 5.44 5.47 5.27 5.31 2.7M
2023-11-03 5.05 5.71 5.05 5.46 4.9M
2023-11-02 4.70 4.92 4.43 4.84 8.2M
2023-11-01 4.42 4.60 4.39 4.49 3.9M
2023-10-31 4.60 4.68 4.39 4.46 3.5M
2023-10-30 4.63 4.85 4.46 4.55 4.1M
2023-10-27 4.75 4.80 4.52 4.53 2.4M
2023-10-26 4.73 4.82 4.53 4.70 3.8M
2023-10-25 4.87 4.88 4.61 4.69 3.8M
2023-10-24 5.00 5.17 4.92 4.94 3.0M
2023-10-23 4.97 5.06 4.89 4.90 3.2M
2023-10-20 5.09 5.25 5.04 5.04 4.5M
2023-10-19 5.35 5.42 5.09 5.11 3.7M
2023-10-18 5.68 5.72 5.45 5.45 2.6M
2023-10-17 5.70 5.97 5.70 5.82 3.8M
2023-10-16 5.82 5.96 5.66 5.82 3.0M
2023-10-13 5.88 5.97 5.62 5.70 3.3M
2023-10-12 6.11 6.11 5.73 5.82 3.6M
2023-10-11 6.05 6.26 6.05 6.15 3.8M
2023-10-10 6.04 6.17 5.94 5.96 2.5M
2023-10-09 5.75 6.04 5.70 5.96 2.5M
2023-10-06 5.95 5.97 5.46 5.87 5.4M
2023-10-05 6.05 6.14 5.87 6.04 3.4M
2023-10-04 5.89 6.09 5.80 6.07 3.1M
2023-10-03 6.22 6.32 5.71 5.85 3.8M
2023-10-02 6.64 6.72 6.21 6.24 4.2M
2023-09-29 6.81 6.90 6.52 6.65 3.1M
2023-09-28 6.54 6.81 6.47 6.72 3.9M
2023-09-27 6.81 6.95 6.39 6.58 4.5M
2023-09-26 6.73 6.95 6.63 6.74 4.4M
2023-09-25 6.48 6.76 6.32 6.61 4.9M
2023-09-22 6.51 6.82 6.22 6.54 5.6M
2023-09-21 6.90 7.12 6.40 6.46 7.5M
2023-09-20 7.06 7.40 6.81 6.81 4.2M
2023-09-19 6.73 7.03 6.71 6.74 3.2M
2023-09-18 6.98 6.99 6.64 6.70 3.5M
2023-09-15 6.82 7.05 6.79 7.00 7.8M
2023-09-14 6.94 7.29 6.94 7.00 3.0M
2023-09-13 7.00 7.16 6.74 6.85 3.3M
2023-09-12 7.18 7.18 6.93 6.99 4.5M
2023-09-11 7.28 7.34 7.09 7.18 3.4M
2023-09-08 6.87 7.24 6.69 7.21 11.6M
2023-09-07 7.09 7.54 7.09 7.40 4.4M
2023-09-06 7.11 7.34 6.94 7.21 3.1M
2023-09-05 7.10 7.31 7.04 7.11 3.2M
2023-09-01 6.94 7.10 6.90 7.02 1.6M
2023-08-31 6.85 6.87 6.74 6.81 2.2M
2023-08-30 6.87 6.95 6.72 6.83 1.7M
2023-08-29 6.54 6.96 6.42 6.85 3.4M
2023-08-28 6.24 6.53 6.19 6.49 2.1M
2023-08-25 6.28 6.45 6.14 6.17 2.5M
2023-08-24 6.29 6.67 6.18 6.21 2.8M
2023-08-23 5.97 6.35 5.69 6.29 3.2M
2023-08-22 6.00 6.04 5.80 5.93 2.5M
2023-08-21 5.82 5.93 5.75 5.91 2.6M
2023-08-18 5.69 5.91 5.64 5.85 2.1M
2023-08-17 5.80 6.16 5.51 5.85 3.2M
2023-08-16 5.85 6.00 5.84 5.87 2.8M
2023-08-15 5.93 6.08 5.88 5.94 3.7M
2023-08-14 6.24 6.34 6.13 6.23 3.1M
2023-08-11 6.21 6.43 6.20 6.36 1.9M
2023-08-10 6.18 6.45 6.18 6.27 2.5M
2023-08-09 6.41 6.41 6.06 6.13 4.1M
2023-08-08 6.29 6.43 6.08 6.41 3.2M
2023-08-07 6.08 6.60 6.01 6.55 5.4M
2023-08-04 5.81 6.15 5.79 6.03 2.5M
2023-08-03 5.64 5.96 5.41 5.90 3.3M
2023-08-02 5.55 5.73 5.25 5.70 4.1M
2023-08-01 5.89 5.92 5.55 5.59 2.0M
2023-07-31 5.85 6.06 5.84 5.87 1.9M
2023-07-28 5.85 5.95 5.77 5.82 2.1M
2023-07-27 5.94 6.03 5.69 5.69 4.5M
2023-07-26 5.56 5.90 5.55 5.89 3.1M
2023-07-25 5.61 5.70 5.50 5.54 2.5M
2023-07-24 5.54 5.79 5.54 5.64 2.3M
2023-07-21 5.61 5.65 5.40 5.56 2.7M
2023-07-20 5.76 5.78 5.46 5.55 6.4M
2023-07-19 5.51 5.84 5.51 5.77 5.9M
2023-07-18 5.14 5.46 5.12 5.45 5.6M
2023-07-17 5.38 5.38 5.11 5.11 2.3M
2023-07-14 5.45 5.47 5.30 5.32 3.9M
2023-07-13 5.32 5.48 5.21 5.45 5.4M
2023-07-12 5.36 5.55 5.28 5.32 7.4M
2023-07-11 5.07 5.31 4.97 5.24 6.1M
2023-07-10 4.92 5.08 4.78 4.98 5.8M
2023-07-07 4.40 5.21 4.40 5.02 9.0M
2023-07-06 4.38 4.42 4.15 4.40 4.1M
2023-07-05 4.52 4.67 4.35 4.46 4.3M
2023-07-03 4.21 4.54 4.21 4.53 3.5M
2023-06-30 4.46 4.50 4.05 4.22 8.7M
2023-06-29 4.31 4.63 4.28 4.40 8.8M
2023-06-28 4.64 4.64 4.19 4.32 8.1M
2023-06-27 4.57 4.87 4.41 4.64 8.7M
2023-06-26 4.11 4.66 4.08 4.57 8.2M
2023-06-23 4.33 4.42 4.05 4.08 24.4M
2023-06-22 4.69 4.70 4.37 4.41 6.1M
2023-06-21 4.80 4.91 4.57 4.75 4.6M
2023-06-20 4.76 4.88 4.58 4.82 4.7M
2023-06-16 4.76 4.90 4.71 4.85 9.0M
2023-06-15 4.81 4.91 4.74 4.88 3.8M
2023-06-14 5.05 5.20 4.79 4.80 5.0M
2023-06-13 5.10 5.27 4.96 4.99 5.2M
2023-06-12 5.19 5.31 4.99 5.01 4.4M
2023-06-09 5.26 5.31 5.11 5.19 3.9M
2023-06-08 5.41 5.41 5.05 5.24 5.3M
2023-06-07 5.24 5.72 5.23 5.45 6.3M
2023-06-06 4.73 5.34 4.71 5.17 3.5M
2023-06-05 4.97 5.04 4.74 4.77 2.8M
2023-06-02 4.70 5.04 4.70 4.97 4.1M
2023-06-01 4.73 4.74 4.39 4.58 2.9M
2023-05-31 4.70 4.77 4.51 4.67 4.8M
2023-05-30 4.50 4.77 4.50 4.73 4.0M
2023-05-26 4.45 4.54 4.31 4.50 2.4M
2023-05-25 4.59 4.62 4.41 4.43 2.2M
2023-05-24 4.99 5.01 4.62 4.65 2.5M
2023-05-23 4.70 5.18 4.70 5.00 5.4M
2023-05-22 4.61 4.86 4.46 4.71 3.6M
2023-05-19 4.51 4.76 4.45 4.56 5.2M
2023-05-18 4.53 4.56 4.29 4.50 3.3M
2023-05-17 4.17 4.59 4.08 4.59 4.2M
2023-05-16 4.27 4.35 4.12 4.12 3.7M
2023-05-15 4.40 4.48 4.30 4.34 3.3M
2023-05-12 4.61 4.71 4.30 4.38 3.1M
2023-05-11 4.61 4.65 4.49 4.60 2.6M
2023-05-10 4.84 4.93 4.64 4.70 2.7M
2023-05-09 4.90 4.99 4.41 4.78 5.9M
2023-05-08 5.30 5.31 5.09 5.17 3.1M
2023-05-05 5.00 5.23 4.95 5.22 4.0M
2023-05-04 4.87 4.96 4.59 4.87 5.2M
2023-05-03 4.98 5.24 4.86 4.96 3.6M
2023-05-02 5.30 5.40 4.83 4.98 4.2M
2023-05-01 5.51 5.57 5.29 5.38 2.2M
2023-04-28 5.41 5.78 5.40 5.56 2.5M
2023-04-27 5.22 5.48 5.15 5.45 3.3M
2023-04-26 5.19 5.35 5.15 5.23 3.9M
2023-04-25 5.58 5.58 5.12 5.19 3.7M
2023-04-24 5.68 5.77 5.53 5.65 2.2M
2023-04-21 5.81 5.90 5.63 5.68 2.6M
2023-04-20 6.08 6.18 5.82 5.83 3.5M
2023-04-19 5.52 6.22 5.46 6.20 5.9M
2023-04-18 5.88 5.88 5.52 5.60 3.7M
2023-04-17 5.63 5.91 5.59 5.90 7.5M
2023-04-14 5.95 6.13 5.53 5.64 5.8M
2023-04-13 6.07 6.16 5.84 5.94 3.8M
2023-04-12 6.59 6.64 6.05 6.07 3.4M
2023-04-11 6.42 6.56 6.23 6.45 3.0M
2023-04-10 6.45 6.50 6.02 6.37 4.3M
2023-04-06 6.51 6.58 6.37 6.51 3.2M
2023-04-05 6.38 6.53 6.28 6.47 2.3M
2023-04-04 6.65 6.75 6.29 6.43 3.3M
2023-04-03 6.70 6.90 6.52 6.59 2.7M
2023-03-31 6.48 6.65 6.35 6.65 3.7M
2023-03-30 6.48 6.57 6.35 6.44 2.9M
2023-03-29 6.03 6.37 5.98 6.34 4.7M
2023-03-28 5.85 5.97 5.72 5.88 3.6M
2023-03-27 5.90 6.06 5.76 5.88 5.9M
2023-03-24 5.39 5.74 5.27 5.73 5.9M
2023-03-23 6.03 6.11 5.40 5.48 7.4M
2023-03-22 6.51 6.54 6.01 6.03 3.9M
2023-03-21 6.25 6.78 6.16 6.55 5.8M
2023-03-20 6.14 6.53 6.14 6.29 5.9M
2023-03-17 6.59 6.63 6.02 6.18 12.8M
2023-03-16 7.30 7.32 6.77 6.95 5.4M
2023-03-15 7.24 7.59 7.04 7.46 4.5M
2023-03-14 7.99 8.06 7.20 7.43 9.1M
2023-03-13 7.87 7.89 7.60 7.75 4.4M
2023-03-10 8.62 8.62 7.71 7.97 6.0M
2023-03-09 8.83 8.93 8.65 8.67 3.3M
2023-03-08 8.81 9.01 8.75 8.91 2.5M
2023-03-07 9.20 9.26 8.70 8.82 3.0M
2023-03-06 9.28 9.39 9.20 9.23 2.1M
2023-03-03 9.19 9.31 9.06 9.18 2.0M
2023-03-02 9.08 9.17 8.89 9.13 2.4M
2023-03-01 9.16 9.27 9.03 9.16 2.2M
2023-02-28 9.29 9.44 9.22 9.23 1.9M
2023-02-27 9.52 9.59 9.24 9.34 1.7M
2023-02-24 9.45 9.47 9.24 9.41 1.4M
2023-02-23 9.75 9.78 9.43 9.61 1.3M
2023-02-22 9.67 9.82 9.54 9.63 1.7M
2023-02-21 10.07 10.12 9.64 9.70 1.8M
2023-02-17 10.34 10.42 10.04 10.16 1.6M
2023-02-16 10.61 10.61 10.35 10.43 1.4M
2023-02-15 10.50 10.75 10.44 10.73 1.2M
2023-02-14 10.50 10.76 10.37 10.55 1.6M
2023-02-13 10.46 10.67 10.39 10.62 1.3M
2023-02-10 10.46 10.56 10.31 10.50 1.8M
2023-02-09 10.92 11.34 10.41 10.50 2.2M
2023-02-08 10.82 10.95 10.67 10.74 2.4M
2023-02-07 10.77 11.03 10.55 10.86 1.5M
2023-02-06 11.02 11.14 10.62 10.87 1.3M
2023-02-03 11.57 11.66 11.05 11.23 2.0M
2023-02-02 11.73 12.23 11.71 11.83 3.3M
2023-02-01 11.30 11.49 10.98 11.44 1.6M
2023-01-31 10.81 11.43 10.79 11.39 2.5M
2023-01-30 10.78 10.99 10.74 10.83 1.6M
2023-01-27 10.07 10.96 10.07 10.93 3.1M
2023-01-26 10.29 10.32 9.94 10.10 2.8M
2023-01-25 10.01 10.28 9.91 10.19 2.3M
2023-01-24 10.13 10.25 10.07 10.11 1.0M
2023-01-23 10.19 10.42 10.00 10.26 1.9M
2023-01-20 10.21 10.23 9.96 10.23 1.4M
2023-01-19 10.25 10.31 10.05 10.16 1.3M
2023-01-18 10.50 10.58 10.20 10.39 1.2M
2023-01-17 10.59 10.70 10.45 10.46 1.4M
2023-01-13 10.38 10.65 10.35 10.57 1.5M
2023-01-12 10.31 10.57 10.12 10.57 2.2M
2023-01-11 9.73 10.15 9.70 10.15 3.3M
2023-01-10 9.50 9.72 9.40 9.64 3.5M
2023-01-09 9.64 9.75 9.35 9.45 3.0M
2023-01-06 9.37 9.64 9.10 9.60 4.0M
2023-01-05 9.55 9.55 9.16 9.18 4.2M
2023-01-04 9.45 9.83 9.45 9.70 2.7M
2023-01-03 9.70 9.94 9.33 9.46 2.8M