Hudson Pacific Properties Inc Historical Data - HP9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hudson Pacific Properties Inc (HP9)
Hudson Pacific Properties Inc (HP9) Historical

Hudson Pacific Properties Inc (HP9)

2.718

-0.052

(-1.88%)

Closed 19 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.189	7.47330960854	2.529	2.747	2.508	766	2.52856136	DE
4	0.062	2.3343373494	2.656	3.169	2.508	1041	2.8278109	DE
12	-0.201	-6.88591983556	2.919	3.169	2.465	1076	2.8212548	DE
26	-1.957	-41.8609625668	4.675	4.973	2.344	1696	3.16949916	DE
52	-3.182	-53.9322033898	5.9	6.05	2.344	1473	3.72527771	DE
156	-3.632	-57.1968503937	6.35	8.9499999	2.344	1233	4.42928026	DE
260	-3.632	-57.1968503937	6.35	8.9499999	2.344	1233	4.42928026	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742333220	2.747	0.24	9.53	2.747	2.747	2.747	1
1742246820	2.508	-0.02	-0.83	2.532	2.532	2.508	32
1741987620	2.529	0	0.00	2.529	2.529	2.529	0
1741901220	2.529	0	0.00	2.529	2.529	2.529	0
1741814820	2.529	-0.36	-12.49	2.529	2.529	2.529	1500
1741728420	2.89	0	0.00	2.89	2.89	2.89	0
1741642020	2.89	-0.06	-1.90	2.89	2.89	2.89	1540
1741382820	2.946	0	0.00	2.946	2.946	2.946	0
1741296420	2.946	0	0.00	2.946	2.946	2.946	0
1741210020	2.946	0.07	2.36	2.946	2.946	2.946	2900
1741123620	2.878	-0.29	-9.18	2.952	2.952	2.878	2712
1741037220	3.169	0.29	10.03	3.169	3.169	3.169	39
1740778020	2.88	0	0.00	2.88	2.88	2.88	0
1740691620	2.88	0	0.00	2.88	2.88	2.88	0
1740605220	2.88	0	0.00	2.88	2.88	2.88	0
1740518820	2.88	-0.01	-0.24	2.88	2.88	2.88	1
1740432420	2.887	0.14	4.94	2.887	2.887	2.887	124
1740173220	2.751	-0.06	-2.24	2.914	2.914	2.751	1600
1740086820	2.814	0	0.00	2.814	2.814	2.814	0
1740000420	2.814	0.16	5.95	2.814	2.814	2.814	1000
1739914020	2.656	-0.02	-0.75	2.656	2.656	2.656	1
1739827620	2.676	-0.08	-2.83	2.676	2.676	2.676	28
1739568420	2.754	-0.35	-11.22	2.73	2.754	2.73	1100
1739482020	3.102	0	0.00	3.102	3.102	3.102	0
1739395620	3.102	0	0.00	3.102	3.102	3.102	0
1739309220	3.102	0	0.00	3.102	3.102	3.102	0
1739222820	3.102	0.14	4.62	3.102	3.102	3.102	409
1738963620	2.965	0	0.00	2.965	2.965	2.965	0
1738877220	2.965	0	0.00	2.965	2.965	2.965	0
1738790820	2.965	0	0.00	2.965	2.965	2.965	0
1738704420	2.965	0	0.00	2.965	2.965	2.965	0
1738618020	2.965	0.15	5.40	3.033	3.033	2.9	3008
1738358820	2.813	0	0.00	2.813	2.813	2.813	0
1738272420	2.813	0	0.00	2.813	2.813	2.813	0
1738186020	2.813	-0.36	-11.21	2.887	2.887	2.813	308
1738099620	3.168	0	0.00	3.168	3.168	3.168	0
1738013220	3.168	0.13	4.31	2.97	3.168	2.97	550
1737754020	3.037	0	0.13	3.037	3.037	3.037	1650
1737667620	3.033	-0.01	-0.46	3.033	3.033	3.033	93
1737581220	3.047	0	0.00	3.047	3.047	3.047	0
1737494820	3.047	0.03	0.86	3.047	3.047	3.047	1000
1737408420	3.021	0.1	3.35	3.021	3.021	3.021	700
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

Hudson Pacific Properties

Fission Uranium

Muller Die Lila Logistik

Leonteq Securities

BNP Paribas Issuance

Codere Online Luxembourg

Societe Generale Effekten

Arca US Treasury (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions