Hudson Pacific Properties Inc (HP9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.552 | 22.0007971303 | 2.509 | 2.923 | 2.465 | 1450 | 2.48890805 | DE |
| 4 | 0.536 | 21.2277227723 | 2.525 | 3.008 | 2.45 | 4099 | 2.74745655 | DE |
| 12 | -0.905 | -22.8189611699 | 3.966 | 4.261 | 2.344 | 2549 | 2.97478821 | DE |
| 26 | -1.997 | -39.4820086991 | 5.058 | 5.602 | 2.344 | 1813 | 3.66609628 | DE |
| 52 | -4.789 | -61.0063694268 | 7.85 | 8.1999999 | 2.344 | 1450 | 4.02826856 | DE |
| 156 | -3.289 | -51.7952755906 | 6.35 | 8.9499999 | 2.344 | 1268 | 4.54184014 | DE |
| 260 | -3.289 | -51.7952755906 | 6.35 | 8.9499999 | 2.344 | 1268 | 4.54184014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 2.923 | 0.22 | 8.06 | 2.923 | 2.923 | 2.923 | 250 |
| 1737062820 | 2.705 | 0 | 0.00 | 2.705 | 2.705 | 2.705 | 0 |
| 1736976420 | 2.705 | 0.23 | 9.29 | 2.705 | 2.705 | 2.705 | 400 |
| 1736890020 | 2.475 | 0.01 | 0.41 | 2.475 | 2.475 | 2.475 | 800 |
| 1736803620 | 2.465 | 0 | 0.00 | 2.465 | 2.465 | 2.465 | 0 |
| 1736544420 | 2.465 | -0.22 | -8.26 | 2.509 | 2.5539999 | 2.465 | 3150 |
| 1736458020 | 2.687 | 0 | 0.00 | 2.687 | 2.687 | 2.687 | 0 |
| 1736371620 | 2.687 | -0.1 | -3.69 | 2.658 | 2.687 | 2.658 | 1000 |
| 1736285220 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736198820 | 2.79 | 0.03 | 1.09 | 2.817 | 2.817 | 2.79 | 1980 |
| 1735939620 | 2.7599999 | -0.04 | -1.43 | 2.7719999 | 2.7719999 | 2.7599999 | 501 |
| 1735853220 | 2.8 | -0.02 | -0.85 | 2.952 | 3.008 | 2.8 | 2093 |
| 1735594020 | 2.824 | -0.1 | -3.25 | 2.826 | 2.826 | 2.824 | 671 |
| 1735334820 | 2.919 | 0.31 | 11.80 | 2.919 | 2.919 | 2.919 | 2211 |
| 1734989220 | 2.611 | -0.23 | -7.93 | 2.834 | 2.834 | 2.59 | 10240 |
| 1734730020 | 2.836 | 0.49 | 20.99 | 2.525 | 2.844 | 2.45 | 22038 |
| 1734643620 | 2.344 | -0.14 | -5.52 | 2.488 | 2.555 | 2.344 | 5200 |
| 1734557220 | 2.481 | -0.46 | -15.76 | 2.75 | 2.7879999 | 2.481 | 9439 |
| 1734470820 | 2.945 | -0.11 | -3.57 | 3.0339999 | 3.0339999 | 2.945 | 4186 |
| 1734384420 | 3.054 | 0.1 | 3.25 | 3.146 | 3.146 | 2.948 | 3479 |
| 1734125220 | 2.958 | -0.07 | -2.18 | 3.1389999 | 3.1389999 | 2.958 | 1159 |
| 1734038820 | 3.024 | -0.3 | -9.05 | 3.068 | 3.068 | 3.024 | 3500 |
| 1733952420 | 3.325 | 0 | 0.00 | 3.325 | 3.325 | 3.325 | 0 |
| 1733866020 | 3.325 | -0.03 | -0.95 | 3.325 | 3.325 | 3.325 | 500 |
| 1733779620 | 3.357 | -0.19 | -5.44 | 3.357 | 3.357 | 3.357 | 1489 |
| 1733520420 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1733434020 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1733347620 | 3.55 | -0.09 | -2.45 | 3.55 | 3.55 | 3.55 | 1413 |
| 1733261220 | 3.639 | 0 | 0.00 | 3.639 | 3.639 | 3.639 | 0 |
| 1733174820 | 3.639 | 0.01 | 0.36 | 3.689 | 3.69 | 3.639 | 1623 |
| 1732915620 | 3.626 | -0.05 | -1.28 | 3.626 | 3.626 | 3.626 | 5 |
| 1732829220 | 3.673 | 0.09 | 2.51 | 3.673 | 3.673 | 3.673 | 7 |
| 1732742820 | 3.583 | 0.25 | 7.57 | 3.612 | 3.612 | 3.583 | 1450 |
| 1732656420 | 3.331 | -0.1 | -2.89 | 3.407 | 3.407 | 3.331 | 251 |
| 1732570020 | 3.43 | 0.34 | 10.90 | 3.246 | 3.443 | 3.207 | 1041 |
| 1732310820 | 3.093 | 0.18 | 6.25 | 2.899 | 3.093 | 2.899 | 1002 |
| 1732224420 | 2.911 | -0.16 | -5.33 | 3.06 | 3.06 | 2.911 | 851 |
| 1732138020 | 3.075 | -0.02 | -0.77 | 3.141 | 3.15 | 3.075 | 4330 |
| 1732051620 | 3.099 | -0.09 | -2.88 | 3.158 | 3.158 | 3.099 | 1979 |
| 1731965220 | 3.191 | -0.44 | -12.00 | 3.475 | 3.516 | 3.191 | 5997 |
| 1731705960 | 3.626 | -0.26 | -6.64 | 3.819 | 3.819 | 3.626 | 325 |
| 1731619560 | 3.884 | 0 | 0.00 | 3.884 | 3.884 | 3.884 | 0 |
| 1731533160 | 3.884 | -0.11 | -2.68 | 3.884 | 3.884 | 3.884 | 300 |
| 1731446820 | 3.991 | -0.21 | -4.93 | 3.991 | 3.991 | 3.991 | 1400 |
| 1731360360 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 0 |
| 1731101160 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 0 |
| 1731014760 | 4.198 | -0.01 | -0.24 | 4.223 | 4.261 | 4.198 | 4616 |
| 1730928360 | 4.208 | 0.31 | 7.81 | 4.227 | 4.227 | 4.208 | 1400 |
| 1730841960 | 3.903 | 0 | 0.00 | 3.903 | 3.903 | 3.903 | 0 |
| 1730755560 | 3.903 | 0.06 | 1.61 | 3.748 | 3.903 | 3.748 | 581 |
| 1730496360 | 3.841 | -0.2 | -4.83 | 4.0069999 | 4.047 | 3.841 | 453 |
| 1730409960 | 4.0359999 | -0.01 | -0.35 | 4.0359999 | 4.0359999 | 4.0359999 | 500 |
| 1730323560 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730237160 | 4.05 | 0.08 | 2.12 | 3.999 | 4.05 | 3.999 | 746 |
| 1730150760 | 3.966 | -0.32 | -7.51 | 3.966 | 3.966 | 3.966 | 215 |
| 1729887960 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1729801560 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1729715160 | 4.288 | -0.13 | -2.85 | 4.355 | 4.367 | 4.221 | 1348 |
| 1729628760 | 4.4139999 | -0.05 | -1.03 | 4.4139999 | 4.4139999 | 4.4139999 | 1100 |
| 1729542360 | 4.46 | -0.12 | -2.60 | 4.46 | 4.46 | 4.46 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
