Hudson Pacific Properties Inc (HPP-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 13.69 | 0 | 0.00 | 13.56 | 13.69 | 13.445 | 24047 |
| 1734738000 | 13.69 | -0.02 | -0.15 | 13.33 | 13.84 | 13.33 | 39057 |
| 1734651600 | 13.71 | -0.08 | -0.58 | 13.78 | 13.94 | 13.358 | 106475 |
| 1734565200 | 13.79 | -0.06 | -0.43 | 13.95 | 13.95 | 13.31 | 131101 |
| 1734478800 | 13.85 | -0.12 | -0.86 | 13.91 | 14.09 | 13.29 | 120858 |
| 1734392400 | 13.97 | -0.21 | -1.48 | 14.12 | 14.12 | 13 | 53053 |
| 1734133200 | 14.18 | -0.01 | -0.07 | 14.07 | 14.18 | 14.05 | 10026 |
| 1734046800 | 14.19 | 0.08 | 0.57 | 14.1 | 14.19 | 14.05 | 19897 |
| 1733960400 | 14.11 | 0.01 | 0.07 | 14.24 | 14.24 | 14.1 | 15847 |
| 1733874000 | 14.1 | -0.05 | -0.35 | 14.21 | 14.21 | 14.06 | 21078 |
| 1733787600 | 14.15 | 0.01 | 0.07 | 14.13 | 14.23 | 14.08 | 21145 |
| 1733528400 | 14.14 | -0.04 | -0.28 | 14.25 | 14.25 | 14.115 | 14249 |
| 1733442000 | 14.18 | 0.06 | 0.42 | 14.03 | 14.24 | 14.03 | 16430 |
| 1733355600 | 14.12 | 0.04 | 0.28 | 14 | 14.16 | 14 | 14298 |
| 1733269200 | 14.08 | -0.1 | -0.71 | 14.06 | 14.23 | 14.03 | 68719 |
| 1733182800 | 14.18 | -0.05 | -0.35 | 14.03 | 14.205 | 13.942 | 27524 |
| 1732917840 | 14.23 | -0.01 | -0.07 | 14.2 | 14.3 | 14 | 207049 |
| 1732750800 | 14.2402 | 0.04 | 0.28 | 14.2 | 14.2402 | 14.06 | 40458 |
| 1732664400 | 14.2 | 0.14 | 1.00 | 14.1 | 14.2 | 13.75 | 28238 |
| 1732578000 | 14.06 | 0.2 | 1.44 | 14.03 | 14.22 | 13.66 | 37505 |
| 1732318800 | 13.86 | 0 | 0.00 | 14 | 14 | 13.8348 | 61031 |
| 1732232400 | 13.86 | 0.1 | 0.73 | 13.68 | 14.03 | 13.68 | 49158 |
| 1732146000 | 13.76 | -0.17 | -1.22 | 13.95 | 14.1 | 13.69 | 67492 |
| 1732059600 | 13.93 | 0.2 | 1.46 | 13.61 | 14.22 | 13.6 | 24346 |
| 1731973200 | 13.73 | 0.07 | 0.51 | 13.71 | 13.85 | 13.5 | 22853 |
| 1731714000 | 13.66 | 0.06 | 0.44 | 13.7 | 13.7 | 13.38 | 22719 |
| 1731627600 | 13.6 | 0.19 | 1.42 | 13.77 | 13.77 | 13.35 | 24427 |
| 1731541200 | 13.41 | 0.5 | 3.87 | 13.95 | 13.95 | 13.35 | 54157 |
| 1731454800 | 12.91 | -0.86 | -6.25 | 13.74 | 14.106191 | 12.82 | 27740 |
| 1731368400 | 13.77 | -0.68 | -4.71 | 14.5 | 14.5 | 13.76 | 26594 |
| 1731109200 | 14.45 | 0.08 | 0.56 | 14.59 | 14.67 | 14.37 | 12885 |
| 1731022800 | 14.37 | 0.13 | 0.91 | 14.48 | 14.48 | 14.15 | 4397 |
| 1730936400 | 14.24 | -0.24 | -1.66 | 14.54 | 14.59 | 14.17 | 8646 |
| 1730850000 | 14.48 | 0.27 | 1.90 | 14.3 | 14.48 | 14.25 | 11236 |
| 1730763600 | 14.21 | 0.05 | 0.35 | 14.31 | 14.31 | 14.09 | 21784 |
| 1730500800 | 14.16 | -0.43 | -2.95 | 14.59 | 14.59 | 14.16 | 1286 |
| 1730414400 | 14.59 | 0.22 | 1.53 | 14.48 | 14.6 | 13.9 | 28038 |
| 1730328000 | 14.37 | -0.3 | -2.04 | 14.52 | 14.67 | 14.3 | 11419 |
| 1730241600 | 14.67 | 0.1 | 0.69 | 14.55 | 15.57 | 14.44 | 19943 |
| 1730155200 | 14.57 | 0.11 | 0.76 | 14.46 | 14.58 | 14.3501 | 8939 |
| 1729896000 | 14.46 | -0.11 | -0.75 | 14.67 | 14.765 | 14.33 | 15355 |
| 1729809600 | 14.57 | -0.07 | -0.48 | 14.64 | 14.7089 | 14.49 | 61092 |
| 1729723200 | 14.64 | -0.08 | -0.54 | 14.75 | 14.75 | 14.21 | 60891 |
| 1729636800 | 14.72 | 0.07 | 0.48 | 14.79 | 14.79 | 14.6501 | 58854 |
| 1729550400 | 14.65 | -0.11 | -0.75 | 14.87 | 14.87 | 14.49 | 24781 |
| 1729291200 | 14.76 | 0.01 | 0.07 | 14.82 | 14.87 | 14.7 | 50313 |
| 1729204800 | 14.75 | 0.09 | 0.61 | 14.66 | 14.82 | 14.59 | 7909 |
| 1729118400 | 14.66 | -0.02 | -0.14 | 14.79 | 15.22 | 14.65 | 56653 |
| 1729032000 | 14.68 | 0.18 | 1.24 | 14.58 | 14.74 | 14.5 | 67567 |
| 1728945600 | 14.5 | 0.35 | 2.47 | 14.25 | 14.57 | 14.24 | 17774 |
| 1728686400 | 14.15 | 0.15 | 1.07 | 13.77 | 14.2 | 13.52 | 28834 |
| 1728600000 | 14 | 0.04 | 0.29 | 13.98 | 14.08 | 13.56 | 6795 |
| 1728513600 | 13.96 | 0.16 | 1.16 | 13.47 | 14.0971 | 13.47 | 21579 |
| 1728427200 | 13.8 | 0.1 | 0.73 | 13.81 | 13.885 | 13.33 | 12641 |
| 1728340800 | 13.7 | 0.07 | 0.51 | 13.72 | 14.18 | 13.395 | 44702 |
| 1728081600 | 13.63 | 0.4 | 3.02 | 13.23 | 13.63 | 12.78 | 34564 |
| 1727995200 | 13.23 | -0.74 | -5.30 | 14.1 | 14.32 | 13.1704 | 33908 |
| 1727908800 | 13.97 | -0.21 | -1.48 | 14.28 | 14.435 | 13.8873 | 24808 |
| 1727822400 | 14.18 | 0.46 | 3.35 | 13.73 | 14.28 | 13.73 | 24302 |
| 1727736000 | 13.72 | -0.28 | -2.00 | 14.15 | 14.15 | 13.65 | 46460 |
| 1727476800 | 14 | 0 | 0.00 | 14.04 | 14.18 | 13.89 | 25202 |
| 1727390400 | 14 | -0.16 | -1.13 | 14.28 | 14.297 | 13.92 | 33463 |
| 1727304000 | 14.16 | -0.14 | -0.98 | 14.41 | 14.575 | 13.9801 | 38753 |
| 1727217600 | 14.3 | 0.28 | 2.00 | 14.26 | 14.43 | 14 | 516858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
