Hudson Pacific Properties Inc Preferred Series C (HPP_pc)

HPP_pc
🏛️ Vereinigte Staaten →
14.52
Letzte Aktualisierung: 2025-09-26
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 13.17 14.23 13.17 14.01 0.6M
2023-12-28 13.32 13.99 13.13 13.27 0.1M
2023-12-27 12.92 13.10 12.79 12.80 0.0M
2023-12-26 13.10 13.10 12.82 12.89 0.0M
2023-12-22 13.00 13.15 12.79 13.08 0.0M
2023-12-21 13.32 13.32 12.77 13.00 0.1M
2023-12-20 12.89 13.32 12.89 13.10 0.2M
2023-12-19 12.85 13.00 12.68 13.00 0.0M
2023-12-18 13.00 13.00 12.66 12.95 0.1M
2023-12-15 12.85 13.12 12.50 12.92 0.1M
2023-12-14 12.90 13.45 12.90 13.25 0.2M
2023-12-13 12.69 12.98 12.69 12.97 0.2M
2023-12-12 12.59 12.70 12.58 12.62 0.0M
2023-12-11 12.57 12.64 12.49 12.55 0.0M
2023-12-08 12.44 12.58 12.43 12.56 0.1M
2023-12-07 12.32 12.58 12.32 12.45 0.2M
2023-12-06 12.40 12.53 12.31 12.32 0.1M
2023-12-05 12.14 12.40 12.12 12.20 0.1M
2023-12-04 12.10 12.29 11.95 12.14 0.1M
2023-12-01 12.00 12.35 11.92 12.22 0.1M
2023-11-30 11.44 12.05 11.44 12.00 0.2M
2023-11-29 11.32 11.62 11.32 11.47 0.1M
2023-11-28 11.41 11.58 11.30 11.40 0.1M
2023-11-27 11.58 11.58 11.26 11.31 0.0M
2023-11-24 11.48 11.61 11.40 11.61 0.0M
2023-11-22 11.64 11.64 11.32 11.62 0.0M
2023-11-21 11.51 11.64 11.47 11.64 0.0M
2023-11-20 11.61 11.65 11.39 11.61 0.0M
2023-11-17 11.74 11.74 11.61 11.66 0.0M
2023-11-16 11.42 11.80 11.42 11.74 0.0M
2023-11-15 11.56 11.81 11.45 11.50 0.0M
2023-11-14 11.40 11.95 11.40 11.70 0.0M
2023-11-13 11.37 11.65 11.16 11.25 0.0M
2023-11-10 11.00 11.52 11.00 11.49 0.0M
2023-11-09 11.52 11.75 11.03 11.12 0.0M
2023-11-08 11.44 11.69 11.33 11.35 0.0M
2023-11-07 11.42 11.67 11.40 11.65 0.0M
2023-11-06 11.51 12.00 11.51 11.64 0.0M
2023-11-03 11.30 12.17 11.30 11.96 0.0M
2023-11-02 10.66 11.20 10.58 11.20 0.1M
2023-11-01 10.46 10.87 10.46 10.73 0.0M
2023-10-31 10.38 10.58 10.38 10.54 0.0M
2023-10-30 10.42 10.56 10.35 10.50 0.0M
2023-10-27 10.52 10.59 10.23 10.57 0.0M
2023-10-26 10.38 10.68 10.36 10.60 0.0M
2023-10-25 10.51 10.60 10.31 10.50 0.0M
2023-10-24 10.83 10.83 10.49 10.65 0.0M
2023-10-23 10.55 10.64 10.48 10.51 0.0M
2023-10-20 10.45 10.55 10.45 10.55 0.0M
2023-10-19 10.49 10.85 10.45 10.50 0.0M
2023-10-18 10.61 10.69 10.50 10.65 0.0M
2023-10-17 10.57 10.88 10.53 10.78 0.0M
2023-10-16 10.49 10.78 10.49 10.75 0.0M
2023-10-13 10.55 10.65 10.42 10.65 0.0M
2023-10-12 10.75 10.76 10.43 10.43 0.0M
2023-10-11 11.14 11.18 10.60 10.74 0.1M
2023-10-10 10.61 11.00 10.60 11.00 0.0M
2023-10-09 10.83 10.83 10.41 10.41 0.0M
2023-10-06 10.32 10.89 10.32 10.65 0.0M
2023-10-05 10.78 10.78 10.33 10.46 0.0M
2023-10-04 10.80 11.03 10.51 10.62 0.0M
2023-10-03 11.63 11.63 10.72 10.77 0.0M
2023-10-02 12.54 12.60 11.62 11.63 0.0M
2023-09-29 12.76 12.93 12.15 12.44 0.2M
2023-09-28 11.86 12.45 11.52 12.44 0.3M
2023-09-27 11.10 12.23 11.00 11.80 0.5M
2023-09-26 10.74 11.11 10.65 11.10 0.2M
2023-09-25 10.64 10.88 10.61 10.61 0.1M
2023-09-22 11.26 11.26 10.69 10.84 0.1M
2023-09-21 11.43 11.43 10.10 11.14 0.2M
2023-09-20 11.44 11.70 11.40 11.45 0.1M
2023-09-19 11.59 11.72 11.44 11.44 0.0M
2023-09-18 11.52 11.73 11.42 11.49 0.1M
2023-09-15 11.88 11.88 11.67 11.84 0.0M
2023-09-14 11.90 11.90 11.52 11.89 0.0M
2023-09-13 11.70 11.89 11.55 11.67 0.1M
2023-09-12 11.63 11.76 11.58 11.69 0.1M
2023-09-11 11.64 11.98 11.50 11.90 0.1M
2023-09-08 11.59 12.32 11.52 11.74 0.1M
2023-09-07 11.65 11.90 11.61 11.66 0.1M
2023-09-06 11.58 11.86 11.39 11.80 0.0M
2023-09-05 11.37 11.85 11.26 11.26 0.0M
2023-09-01 12.05 12.11 11.50 11.62 0.0M
2023-08-31 11.89 12.15 11.50 12.04 0.2M
2023-08-30 11.27 11.79 11.27 11.69 0.1M
2023-08-29 11.26 11.74 11.09 11.09 0.2M
2023-08-28 11.27 11.35 11.14 11.25 0.1M
2023-08-25 10.95 11.44 10.92 11.33 0.1M
2023-08-24 11.20 11.30 10.85 11.00 0.0M
2023-08-23 10.70 11.20 10.70 11.01 0.1M
2023-08-22 10.75 10.89 10.61 10.78 0.0M
2023-08-21 11.00 11.00 10.62 10.75 0.0M
2023-08-18 10.90 10.99 10.76 10.90 0.0M
2023-08-17 10.69 11.14 10.69 10.90 0.0M
2023-08-16 10.16 11.40 10.03 11.05 0.2M
2023-08-15 10.31 10.63 10.01 10.01 0.0M
2023-08-14 10.70 10.95 10.57 10.62 0.0M
2023-08-11 10.95 10.95 10.25 10.70 0.0M
2023-08-10 11.00 11.04 10.68 10.79 0.0M
2023-08-09 11.20 11.20 10.72 10.95 0.0M
2023-08-08 11.35 11.35 11.00 11.17 0.0M
2023-08-07 11.35 11.35 10.96 11.20 0.0M
2023-08-04 11.30 11.30 11.06 11.30 0.0M
2023-08-03 11.16 11.30 10.66 11.30 0.1M
2023-08-02 11.43 11.53 11.03 11.03 0.1M
2023-08-01 11.57 11.70 11.51 11.70 0.0M
2023-07-31 11.88 11.88 11.55 11.82 0.0M
2023-07-28 11.79 11.79 11.50 11.73 0.0M
2023-07-27 11.60 11.88 11.30 11.30 0.0M
2023-07-26 11.54 11.56 11.26 11.39 0.1M
2023-07-25 11.49 11.54 11.26 11.26 0.0M
2023-07-24 11.20 11.56 10.87 11.34 0.0M
2023-07-21 11.16 11.16 10.40 11.05 0.1M
2023-07-20 10.44 11.31 10.15 11.12 0.0M
2023-07-19 10.11 10.35 10.00 10.27 0.1M
2023-07-18 9.62 10.16 9.62 9.99 0.1M
2023-07-17 9.98 9.98 9.58 9.94 0.1M
2023-07-14 9.93 10.14 9.75 9.91 0.1M
2023-07-13 10.10 10.37 9.58 9.93 0.1M
2023-07-12 9.63 10.05 9.55 10.05 0.1M
2023-07-11 9.51 9.81 9.51 9.52 0.1M
2023-07-10 9.69 9.97 9.42 9.42 0.0M
2023-07-07 9.52 10.24 9.40 9.69 0.1M
2023-07-06 9.47 9.67 9.31 9.63 0.1M
2023-07-05 9.72 9.74 9.32 9.47 0.1M
2023-07-03 9.60 9.63 9.42 9.43 0.0M
2023-06-30 9.37 9.51 9.10 9.36 0.1M
2023-06-29 9.05 9.15 8.94 9.06 0.0M
2023-06-28 9.01 9.07 8.91 9.04 0.1M
2023-06-27 9.00 9.19 8.91 8.91 0.0M
2023-06-26 8.75 9.10 8.75 9.06 0.1M
2023-06-23 9.21 9.21 8.65 8.95 0.1M
2023-06-22 9.09 9.18 9.00 9.10 0.1M
2023-06-21 9.19 9.19 8.99 9.11 0.1M
2023-06-20 9.20 9.20 8.88 8.95 0.0M
2023-06-16 9.25 9.25 8.88 9.00 0.0M
2023-06-15 9.24 9.65 9.15 9.44 0.1M
2023-06-14 9.58 9.79 9.16 9.24 0.1M
2023-06-13 9.12 9.72 9.12 9.54 0.1M
2023-06-12 8.79 9.22 8.63 9.16 0.3M
2023-06-09 8.50 8.98 8.50 8.65 0.3M
2023-06-08 8.67 8.76 8.45 8.55 0.0M
2023-06-07 8.49 8.78 8.34 8.55 0.3M
2023-06-06 8.40 8.57 8.30 8.46 0.1M
2023-06-05 8.50 8.63 8.22 8.43 0.0M
2023-06-02 8.38 8.86 8.36 8.45 0.1M
2023-06-01 8.30 8.44 8.16 8.44 0.1M
2023-05-31 8.33 8.44 8.15 8.34 0.2M
2023-05-30 9.11 9.11 8.25 8.33 0.1M
2023-05-26 7.88 9.35 7.88 8.63 0.5M
2023-05-25 7.98 7.99 7.76 7.99 0.2M
2023-05-24 8.05 8.05 7.66 7.90 0.0M
2023-05-23 8.10 8.10 7.97 8.05 0.1M
2023-05-22 8.07 8.07 7.99 8.00 0.0M
2023-05-19 7.95 8.07 7.91 8.00 0.1M
2023-05-18 8.06 8.06 7.82 7.96 0.0M
2023-05-17 7.85 8.07 7.81 8.01 0.1M
2023-05-16 8.00 8.07 7.89 7.94 0.1M
2023-05-15 7.79 8.07 7.79 8.04 0.1M
2023-05-12 7.75 8.03 7.63 7.87 0.1M
2023-05-11 8.12 8.12 7.89 8.05 0.1M
2023-05-10 8.10 8.13 8.02 8.11 0.7M
2023-05-09 7.90 8.18 7.75 7.99 0.5M
2023-05-08 8.19 8.29 8.05 8.11 0.0M
2023-05-05 8.23 8.64 8.20 8.26 0.1M
2023-05-04 8.37 8.37 8.01 8.03 0.1M
2023-05-03 8.58 8.72 8.31 8.50 0.1M
2023-05-02 9.00 9.15 7.88 8.55 0.2M
2023-05-01 9.24 9.27 9.00 9.02 0.0M
2023-04-28 9.16 9.46 9.09 9.30 0.1M
2023-04-27 9.20 9.20 9.00 9.08 0.1M
2023-04-26 9.50 9.50 9.06 9.19 0.0M
2023-04-25 9.41 9.41 9.10 9.20 0.1M
2023-04-24 9.45 9.53 9.25 9.38 0.0M
2023-04-21 9.35 9.68 9.35 9.40 0.1M
2023-04-20 9.50 9.66 9.39 9.47 0.1M
2023-04-19 9.45 9.56 9.45 9.54 0.1M
2023-04-18 9.39 9.59 9.39 9.46 0.0M
2023-04-17 9.47 9.60 9.27 9.48 0.1M
2023-04-14 9.66 9.72 9.22 9.40 0.1M
2023-04-13 9.79 9.79 9.55 9.63 0.1M
2023-04-12 9.80 9.98 9.50 9.75 0.1M
2023-04-11 9.58 9.88 9.58 9.80 0.1M
2023-04-10 9.93 9.97 9.72 9.72 0.1M
2023-04-06 9.87 10.05 9.86 9.98 0.0M
2023-04-05 9.93 9.95 9.85 9.95 0.0M
2023-04-04 10.00 10.22 9.86 9.98 0.1M
2023-04-03 10.12 10.48 9.95 10.00 0.1M
2023-03-31 10.02 10.35 9.76 10.00 0.5M
2023-03-30 9.95 10.10 9.63 9.99 0.2M
2023-03-29 9.66 9.99 9.60 9.75 0.1M
2023-03-28 9.45 9.70 9.36 9.52 0.2M
2023-03-27 9.89 10.15 9.34 9.39 0.3M
2023-03-24 9.63 9.84 9.39 9.50 0.1M
2023-03-23 10.30 10.40 9.51 9.69 0.1M
2023-03-22 10.35 10.68 10.21 10.29 0.1M
2023-03-21 10.20 10.67 10.10 10.20 0.3M
2023-03-20 10.31 10.55 10.05 10.20 0.1M
2023-03-17 10.76 10.85 10.47 10.50 0.1M
2023-03-16 10.91 11.23 10.77 11.00 0.1M
2023-03-15 11.13 11.21 10.66 11.05 0.1M
2023-03-14 11.65 12.23 11.23 11.23 0.0M
2023-03-13 11.00 12.36 11.00 11.60 0.1M
2023-03-10 13.56 13.56 12.00 12.21 0.1M
2023-03-09 14.00 14.00 13.25 13.37 0.0M
2023-03-08 13.76 13.87 13.64 13.70 0.1M
2023-03-07 13.74 13.74 13.55 13.66 0.1M
2023-03-06 13.77 13.81 13.64 13.74 0.1M
2023-03-03 13.67 13.97 13.57 13.97 0.0M
2023-03-02 13.69 13.76 13.26 13.50 0.2M
2023-03-01 14.22 14.24 13.87 14.00 0.1M
2023-02-28 14.37 14.37 13.90 14.14 0.1M
2023-02-27 14.27 14.29 14.02 14.22 0.0M
2023-02-24 14.07 14.24 13.87 14.18 0.0M
2023-02-23 14.55 14.55 13.94 14.19 0.0M
2023-02-22 14.16 14.43 14.13 14.43 0.0M
2023-02-21 14.65 14.73 14.25 14.25 0.0M
2023-02-17 14.73 14.73 14.56 14.65 0.0M
2023-02-16 14.79 14.85 14.58 14.66 0.0M
2023-02-15 14.79 14.87 14.70 14.85 0.1M
2023-02-14 14.51 14.93 14.39 14.70 0.0M
2023-02-13 14.33 14.55 14.28 14.46 0.0M
2023-02-10 14.32 14.32 14.07 14.22 0.0M
2023-02-09 14.30 14.39 14.15 14.29 0.0M
2023-02-08 14.12 14.27 13.90 14.08 0.0M
2023-02-07 14.17 14.17 13.93 14.09 0.0M
2023-02-06 14.25 14.25 13.90 14.12 0.0M
2023-02-03 14.55 14.55 14.02 14.25 0.0M
2023-02-02 14.80 14.97 14.60 14.70 0.1M
2023-02-01 15.03 15.16 14.35 14.74 0.0M
2023-01-31 14.88 15.13 14.82 14.94 0.2M
2023-01-30 14.72 14.98 14.72 14.82 0.0M
2023-01-27 14.80 14.80 14.70 14.70 0.0M
2023-01-26 14.78 14.81 14.48 14.75 0.0M
2023-01-25 14.58 14.68 14.39 14.68 0.0M
2023-01-24 14.52 14.85 14.52 14.55 0.0M
2023-01-23 14.57 14.85 14.35 14.47 0.1M
2023-01-20 14.58 14.71 14.20 14.45 0.0M
2023-01-19 14.73 14.86 14.42 14.60 0.1M
2023-01-18 15.00 15.24 14.45 14.79 0.0M
2023-01-17 15.00 15.00 14.78 14.86 0.0M
2023-01-13 14.85 15.10 14.76 14.90 0.0M
2023-01-12 14.94 14.94 14.70 14.85 0.0M
2023-01-11 14.98 14.98 14.55 14.90 0.0M
2023-01-10 15.18 15.20 14.81 14.84 0.0M
2023-01-09 14.84 15.44 14.78 15.06 0.1M
2023-01-06 14.21 14.70 14.08 14.70 0.1M
2023-01-05 13.78 14.34 13.48 14.21 0.0M
2023-01-04 13.29 13.83 13.22 13.83 0.0M
2023-01-03 12.74 13.15 12.72 13.15 0.0M