Hudson Pacific Properties (NY: HPP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.97	25.17	24.70	25.10	1,054,492	+0.11(+0.43%)
Jan 30, 2019	24.81	25.31	24.73	25.00	1,595,691	+0.26(+1.06%)
Jan 29, 2019	24.49	24.75	24.44	24.73	921,866	+0.31(+1.27%)
Jan 28, 2019	24.15	24.49	24.05	24.42	1,360,123	+0.22(+0.93%)
Jan 25, 2019	23.86	24.22	23.84	24.20	501,454	+0.43(+1.79%)
Jan 24, 2019	23.84	23.95	23.65	23.77	474,824	-0.10(-0.42%)
Jan 23, 2019	23.84	23.98	23.67	23.87	1,145,846	+0.06(+0.26%)
Jan 22, 2019	23.60	23.94	23.51	23.81	1,231,011	+0.19(+0.79%)
Jan 18, 2019	23.58	23.67	23.43	23.63	1,416,411	+0.19(+0.79%)
Jan 17, 2019	23.21	23.50	23.21	23.44	757,148	+0.12(+0.50%)
Jan 16, 2019	23.45	23.62	23.18	23.33	1,302,696	-0.16(-0.69%)
Jan 15, 2019	23.46	23.60	23.30	23.49	946,154	+0.16(+0.70%)
Jan 14, 2019	23.19	23.41	23.09	23.33	998,569	+0.04(+0.17%)
Jan 11, 2019	23.23	23.30	22.96	23.29	722,239	+0.04(+0.17%)
Jan 10, 2019	22.67	23.31	22.66	23.25	1,492,991	+0.48(+2.11%)
Jan 09, 2019	22.73	22.85	22.29	22.77	1,533,511	+0.39(+1.76%)
Jan 08, 2019	21.89	22.42	21.82	22.38	1,700,095	+0.68(+3.14%)
Jan 07, 2019	21.62	21.98	21.57	21.69	1,654,633	+0.12(+0.57%)
Jan 04, 2019	21.39	21.80	21.34	21.57	1,744,808	+0.29(+1.34%)
Jan 03, 2019	21.49	21.62	21.13	21.28	1,678,268	-0.15(-0.72%)
Jan 02, 2019	22.24	22.24	21.22	21.44	2,132,156	-1.03(-4.58%)
Dec 31, 2018	22.01	22.47	21.69	22.47	1,558,428	+0.50(+2.29%)
Dec 28, 2018	22.10	22.20	21.64	21.97	1,316,043	+0.00(+0.00%)
Dec 27, 2018	21.76	21.97	21.32	21.97	1,629,167	+0.05(+0.21%)
Dec 26, 2018	21.23	21.92	20.97	21.92	2,020,401	+0.72(+3.39%)
Dec 24, 2018	21.66	21.79	21.20	21.20	1,369,719	-0.57(-2.63%)
Dec 21, 2018	21.76	22.14	21.53	21.77	3,571,101	+0.17(+0.79%)
Dec 20, 2018	21.83	22.01	21.41	21.60	2,294,171	-0.29(-1.31%)
Dec 19, 2018	22.39	22.40	21.71	21.89	3,358,500	-0.50(-2.24%)
Dec 18, 2018	22.51	22.65	22.28	22.39	1,459,257	-0.05(-0.21%)
Dec 17, 2018	23.22	23.32	22.23	22.44	2,271,213	-0.82(-3.52%)
Dec 14, 2018	23.39	23.40	22.98	23.26	1,318,500	-0.12(-0.50%)
Dec 13, 2018	23.17	23.52	23.02	23.37	1,164,691	+0.25(+1.06%)
Dec 12, 2018	23.72	23.83	23.07	23.13	1,072,273	-0.41(-1.73%)
Dec 11, 2018	24.05	24.22	23.53	23.53	1,692,384	-0.40(-1.67%)
Dec 10, 2018	24.12	24.20	23.50	23.93	1,700,820	-0.21(-0.86%)
Dec 07, 2018	24.44	24.56	24.02	24.14	1,405,173	-0.21(-0.85%)
Dec 06, 2018	23.49	24.37	23.22	24.35	1,471,618	+0.66(+2.78%)
Dec 04, 2018	24.05	24.13	23.59	23.69	1,500,764	-0.40(-1.66%)
Dec 03, 2018	23.77	24.10	23.56	24.09	1,210,731	+0.42(+1.78%)
Nov 30, 2018	23.76	23.97	23.49	23.66	1,970,502	-0.08(-0.32%)
Nov 29, 2018	23.61	23.80	23.46	23.74	1,785,542	+0.11(+0.45%)
Nov 28, 2018	23.03	23.65	23.03	23.63	1,442,054	+0.60(+2.60%)
Nov 27, 2018	22.90	23.21	22.67	23.04	1,690,399	+0.11(+0.47%)
Nov 26, 2018	23.26	23.31	22.85	22.93	1,226,887	-0.19(-0.83%)
Nov 23, 2018	23.10	23.27	22.94	23.12	164,578	+0.02(+0.10%)
Nov 21, 2018		23.10	23.10	23.10	0	+0.07(+0.30%)
Nov 20, 2018	23.18	23.36	23.02	23.03	1,199,072	-0.33(-1.41%)
Nov 19, 2018	23.46	23.59	23.17	23.36	1,291,674	-0.15(-0.65%)
Nov 16, 2018	23.43	23.56	23.33	23.51	694,827	+0.02(+0.07%)
Nov 15, 2018	23.36	23.50	23.00	23.50	1,392,528	-0.03(-0.13%)
Nov 14, 2018	23.77	23.78	23.48	23.53	803,546	-0.16(-0.68%)
Nov 13, 2018	23.81	23.92	23.58	23.69	900,172	-0.06(-0.26%)
Nov 12, 2018	23.80	24.00	23.69	23.75	971,382	-0.13(-0.55%)
Nov 09, 2018	23.78	23.88	23.64	23.88	1,409,085	+0.04(+0.16%)
Nov 08, 2018	23.82	23.92	23.63	23.84	1,191,134	+0.13(+0.55%)
Nov 07, 2018	23.23	23.73	23.16	23.71	2,571,260	+0.56(+2.42%)
Nov 06, 2018	22.97	23.34	22.94	23.15	2,570,538	+0.20(+0.87%)
Nov 05, 2018	22.90	23.22	22.87	22.95	1,330,213	+0.08(+0.37%)
Nov 02, 2018	23.08	23.31	22.80	22.87	1,915,599	-0.18(-0.80%)