Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,010.42 -614.53 (-0.95%) CMC Crypto 200
1,331.72 -64.82 (-4.64%)
Hudson Pacific Properties, Inc. (HPP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.71 | 5.89 | 5.69 | 5.75 | 5.75 | 871,473 |
| 25 Apr 2024 | 5.78 | 5.85 | 5.61 | 5.68 | 5.68 | 3,003,100 |
| 24 Apr 2024 | 5.88 | 5.98 | 5.79 | 5.95 | 5.95 | 1,763,000 |
| 23 Apr 2024 | 5.92 | 6.08 | 5.90 | 5.98 | 5.98 | 1,743,400 |
| 22 Apr 2024 | 5.93 | 5.99 | 5.77 | 5.90 | 5.90 | 1,586,700 |
| 19 Apr 2024 | 5.80 | 5.99 | 5.80 | 5.93 | 5.93 | 1,716,700 |
| 18 Apr 2024 | 5.83 | 5.94 | 5.75 | 5.82 | 5.82 | 1,540,200 |
| 17 Apr 2024 | 5.80 | 5.98 | 5.75 | 5.79 | 5.79 | 1,190,600 |
| 16 Apr 2024 | 5.67 | 5.76 | 5.52 | 5.72 | 5.72 | 2,052,500 |
| 15 Apr 2024 | 6.17 | 6.22 | 5.76 | 5.80 | 5.80 | 2,053,800 |
| 12 Apr 2024 | 6.27 | 6.33 | 6.11 | 6.12 | 6.12 | 2,058,500 |
| 11 Apr 2024 | 6.07 | 6.35 | 6.05 | 6.33 | 6.33 | 1,747,500 |
| 10 Apr 2024 | 6.28 | 6.35 | 5.90 | 6.05 | 6.05 | 4,459,100 |
| 09 Apr 2024 | 6.46 | 6.69 | 6.45 | 6.69 | 6.69 | 2,155,900 |
| 08 Apr 2024 | 6.35 | 6.53 | 6.30 | 6.45 | 6.45 | 1,681,200 |
| 05 Apr 2024 | 6.14 | 6.31 | 6.12 | 6.28 | 6.28 | 1,978,300 |
| 04 Apr 2024 | 6.53 | 6.60 | 6.17 | 6.22 | 6.22 | 1,613,600 |
| 03 Apr 2024 | 6.10 | 6.50 | 6.09 | 6.37 | 6.37 | 1,753,300 |
| 02 Apr 2024 | 6.21 | 6.26 | 6.08 | 6.19 | 6.19 | 1,780,000 |
| 01 Apr 2024 | 6.48 | 6.48 | 6.29 | 6.35 | 6.35 | 2,207,900 |
| 28 Mar 2024 | 6.44 | 6.54 | 6.38 | 6.45 | 6.45 | 1,724,400 |
| 27 Mar 2024 | 6.23 | 6.46 | 6.17 | 6.39 | 6.39 | 2,378,300 |
| 26 Mar 2024 | 6.42 | 6.43 | 6.11 | 6.11 | 6.11 | 1,308,200 |
| 25 Mar 2024 | 6.38 | 6.50 | 6.30 | 6.30 | 6.30 | 1,622,800 |
| 22 Mar 2024 | 6.82 | 6.82 | 6.34 | 6.35 | 6.35 | 1,077,900 |
| 21 Mar 2024 | 6.63 | 6.82 | 6.58 | 6.78 | 6.78 | 2,188,000 |
| 20 Mar 2024 | 6.18 | 6.60 | 6.12 | 6.54 | 6.54 | 2,145,700 |
| 19 Mar 2024 | 6.31 | 6.42 | 6.19 | 6.25 | 6.25 | 1,999,700 |
| 18 Mar 2024 | 6.48 | 6.53 | 6.37 | 6.43 | 6.43 | 1,978,100 |
| 15 Mar 2024 | 6.20 | 6.41 | 6.18 | 6.38 | 6.38 | 3,087,600 |
| 15 Mar 2024 | 0.05 Dividend | |||||
| 14 Mar 2024 | 6.61 | 6.64 | 6.23 | 6.32 | 6.27 | 1,942,000 |
| 13 Mar 2024 | 6.56 | 6.78 | 6.56 | 6.68 | 6.63 | 1,441,600 |
| 12 Mar 2024 | 6.64 | 6.74 | 6.48 | 6.58 | 6.53 | 1,718,600 |
| 11 Mar 2024 | 6.83 | 6.96 | 6.65 | 6.68 | 6.63 | 1,255,000 |
| 08 Mar 2024 | 6.92 | 7.20 | 6.80 | 6.85 | 6.80 | 2,615,700 |
| 07 Mar 2024 | 6.75 | 6.89 | 6.44 | 6.68 | 6.63 | 3,557,600 |
| 06 Mar 2024 | 6.71 | 6.71 | 6.42 | 6.64 | 6.59 | 2,577,900 |
| 05 Mar 2024 | 6.53 | 6.72 | 6.45 | 6.59 | 6.54 | 1,373,400 |
| 04 Mar 2024 | 6.20 | 6.66 | 6.15 | 6.64 | 6.59 | 2,422,000 |
| 01 Mar 2024 | 6.36 | 6.45 | 6.21 | 6.25 | 6.20 | 2,995,800 |
| 29 Feb 2024 | 6.56 | 6.73 | 6.22 | 6.34 | 6.29 | 6,047,600 |
| 28 Feb 2024 | 6.36 | 6.67 | 6.34 | 6.37 | 6.32 | 2,620,500 |
| 27 Feb 2024 | 6.54 | 6.62 | 6.44 | 6.50 | 6.45 | 2,039,900 |
| 26 Feb 2024 | 6.49 | 6.63 | 6.36 | 6.40 | 6.35 | 1,784,000 |
| 23 Feb 2024 | 6.58 | 6.68 | 6.46 | 6.53 | 6.48 | 2,181,400 |
| 22 Feb 2024 | 6.63 | 6.75 | 6.49 | 6.50 | 6.45 | 2,449,000 |
| 21 Feb 2024 | 6.66 | 6.76 | 6.63 | 6.69 | 6.64 | 2,317,000 |
| 20 Feb 2024 | 6.90 | 6.99 | 6.69 | 6.71 | 6.66 | 3,791,700 |
| 16 Feb 2024 | 7.01 | 7.40 | 6.87 | 7.25 | 7.19 | 3,084,100 |
| 15 Feb 2024 | 6.80 | 7.23 | 6.80 | 7.23 | 7.17 | 4,323,200 |
| 14 Feb 2024 | 6.83 | 6.97 | 6.71 | 6.72 | 6.67 | 3,820,000 |
| 13 Feb 2024 | 7.43 | 7.43 | 6.51 | 6.71 | 6.66 | 8,851,000 |
| 12 Feb 2024 | 7.77 | 8.17 | 7.77 | 8.04 | 7.98 | 2,311,800 |
| 09 Feb 2024 | 7.67 | 7.81 | 7.53 | 7.69 | 7.63 | 3,629,200 |
| 08 Feb 2024 | 7.52 | 7.78 | 7.44 | 7.69 | 7.63 | 2,516,300 |
| 07 Feb 2024 | 7.58 | 7.61 | 7.33 | 7.48 | 7.42 | 2,418,800 |
| 06 Feb 2024 | 7.66 | 7.81 | 7.45 | 7.56 | 7.50 | 2,543,400 |
| 05 Feb 2024 | 7.78 | 7.78 | 7.56 | 7.70 | 7.64 | 1,897,000 |
| 02 Feb 2024 | 7.74 | 8.07 | 7.59 | 7.99 | 7.93 | 2,684,200 |
| 01 Feb 2024 | 8.19 | 8.21 | 7.62 | 7.99 | 7.93 | 4,709,300 |
| 31 Jan 2024 | 8.71 | 8.71 | 8.10 | 8.19 | 8.13 | 4,701,900 |
| 30 Jan 2024 | 8.82 | 8.89 | 8.70 | 8.75 | 8.68 | 1,307,400 |
| 29 Jan 2024 | 8.73 | 8.96 | 8.66 | 8.95 | 8.88 | 1,555,100 |
| 26 Jan 2024 | 8.84 | 8.99 | 8.68 | 8.75 | 8.68 | 1,181,100 |
| 25 Jan 2024 | 8.88 | 8.90 | 8.67 | 8.80 | 8.73 | 1,765,400 |
| 24 Jan 2024 | 9.05 | 9.06 | 8.52 | 8.63 | 8.56 | 1,524,600 |
| 23 Jan 2024 | 9.13 | 9.25 | 8.59 | 8.80 | 8.73 | 1,777,900 |
| 22 Jan 2024 | 8.73 | 8.94 | 8.72 | 8.93 | 8.86 | 1,548,500 |
| 19 Jan 2024 | 8.37 | 8.69 | 8.20 | 8.65 | 8.58 | 1,759,000 |
| 18 Jan 2024 | 8.33 | 8.52 | 8.15 | 8.28 | 8.21 | 2,645,700 |
| 17 Jan 2024 | 8.47 | 8.47 | 7.99 | 8.29 | 8.22 | 6,082,700 |
| 16 Jan 2024 | 8.62 | 8.69 | 8.45 | 8.61 | 8.54 | 2,670,200 |
| 12 Jan 2024 | 9.13 | 9.20 | 8.76 | 8.79 | 8.72 | 3,405,000 |
| 11 Jan 2024 | 9.24 | 9.26 | 8.77 | 8.90 | 8.83 | 4,245,400 |
| 10 Jan 2024 | 9.20 | 9.44 | 9.18 | 9.37 | 9.30 | 2,198,900 |
| 09 Jan 2024 | 9.34 | 9.35 | 9.11 | 9.20 | 9.13 | 4,115,500 |
| 08 Jan 2024 | 9.58 | 9.80 | 9.49 | 9.56 | 9.48 | 3,854,900 |
| 05 Jan 2024 | 9.40 | 9.84 | 9.34 | 9.67 | 9.59 | 3,307,800 |
| 04 Jan 2024 | 9.12 | 9.70 | 8.94 | 9.64 | 9.56 | 3,801,700 |
| 03 Jan 2024 | 9.21 | 9.36 | 8.92 | 9.19 | 9.12 | 3,810,000 |
| 02 Jan 2024 | 9.42 | 9.86 | 9.34 | 9.50 | 9.42 | 3,077,400 |
| 29 Dec 2023 | 9.40 | 9.48 | 9.28 | 9.31 | 9.24 | 2,504,700 |
| 28 Dec 2023 | 9.04 | 9.57 | 8.96 | 9.47 | 9.40 | 2,664,800 |
| 27 Dec 2023 | 9.08 | 9.11 | 8.82 | 9.02 | 8.95 | 1,740,300 |
| 26 Dec 2023 | 8.84 | 9.11 | 8.75 | 9.03 | 8.96 | 2,355,400 |
| 22 Dec 2023 | 9.07 | 9.20 | 8.71 | 8.77 | 8.70 | 1,980,700 |
| 21 Dec 2023 | 9.14 | 9.18 | 8.76 | 8.94 | 8.87 | 2,785,200 |
| 20 Dec 2023 | 8.93 | 9.48 | 8.82 | 8.95 | 8.88 | 4,246,800 |
| 19 Dec 2023 | 8.71 | 8.92 | 8.64 | 8.79 | 8.72 | 2,650,700 |
| 18 Dec 2023 | 8.69 | 8.75 | 8.48 | 8.59 | 8.52 | 2,908,200 |
| 15 Dec 2023 | 8.95 | 9.03 | 8.54 | 8.62 | 8.55 | 6,730,000 |
| 14 Dec 2023 | 8.49 | 9.19 | 8.45 | 8.94 | 8.87 | 7,539,900 |
| 13 Dec 2023 | 7.27 | 8.18 | 7.13 | 8.09 | 8.03 | 5,127,500 |
| 12 Dec 2023 | 7.51 | 7.56 | 7.23 | 7.24 | 7.18 | 2,039,600 |
| 11 Dec 2023 | 7.54 | 7.62 | 7.37 | 7.47 | 7.41 | 1,905,900 |
| 08 Dec 2023 | 7.60 | 7.73 | 7.44 | 7.61 | 7.55 | 3,260,400 |
| 07 Dec 2023 | 7.19 | 7.76 | 7.17 | 7.69 | 7.63 | 5,073,900 |
| 06 Dec 2023 | 7.28 | 7.64 | 7.23 | 7.25 | 7.19 | 3,973,300 |
| 05 Dec 2023 | 7.16 | 7.21 | 7.02 | 7.17 | 7.11 | 4,182,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.