Hudson Pacific Properties, Inc. (HPP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4.7100 | 4.8300 | 4.6850 | 4.8100 | 4.8100 | 258,959 |
| 05 jun 2024 | 4.7800 | 4.8600 | 4.6700 | 4.7600 | 4.7600 | 1,792,300 |
| 04 jun 2024 | 4.7500 | 4.9500 | 4.7500 | 4.7800 | 4.7800 | 1,480,600 |
| 03 jun 2024 | 4.9100 | 5.0100 | 4.7600 | 4.7900 | 4.7900 | 1,641,800 |
| 31 may 2024 | 4.8200 | 4.9600 | 4.7600 | 4.9100 | 4.9100 | 2,250,600 |
| 30 may 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | 2,246,200 |
| 29 may 2024 | 4.3800 | 4.4800 | 4.2600 | 4.4700 | 4.4700 | 3,844,500 |
| 28 may 2024 | 4.7100 | 4.7500 | 4.4800 | 4.4900 | 4.4900 | 2,615,700 |
| 24 may 2024 | 4.9100 | 4.9600 | 4.6700 | 4.7000 | 4.7000 | 3,203,900 |
| 23 may 2024 | 5.1100 | 5.1500 | 4.8300 | 4.8800 | 4.8800 | 2,703,800 |
| 22 may 2024 | 5.2000 | 5.2800 | 5.1100 | 5.1100 | 5.1100 | 1,463,600 |
| 21 may 2024 | 5.1800 | 5.3300 | 5.1500 | 5.2400 | 5.2400 | 1,727,600 |
| 20 may 2024 | 5.3500 | 5.4000 | 5.2000 | 5.2100 | 5.2100 | 1,822,600 |
| 17 may 2024 | 5.6000 | 5.6000 | 5.2600 | 5.3600 | 5.3600 | 2,341,200 |
| 16 may 2024 | 5.6700 | 5.7000 | 5.5400 | 5.6200 | 5.6200 | 1,665,900 |
| 15 may 2024 | 6.0000 | 6.0700 | 5.6500 | 5.6800 | 5.6800 | 2,200,100 |
| 14 may 2024 | 5.6600 | 5.8600 | 5.6000 | 5.8300 | 5.8300 | 2,057,500 |
| 13 may 2024 | 5.5200 | 5.7500 | 5.5200 | 5.5300 | 5.5300 | 1,321,700 |
| 10 may 2024 | 5.4500 | 5.5100 | 5.2800 | 5.4300 | 5.4300 | 1,706,300 |
| 09 may 2024 | 5.1400 | 5.4500 | 5.1400 | 5.4300 | 5.4300 | 1,527,300 |
| 08 may 2024 | 5.1200 | 5.2300 | 5.1100 | 5.1600 | 5.1600 | 1,702,000 |
| 07 may 2024 | 5.4800 | 5.4900 | 5.2200 | 5.2200 | 5.2200 | 1,876,600 |
| 06 may 2024 | 5.6100 | 5.7200 | 5.4100 | 5.4300 | 5.4300 | 1,884,000 |
| 03 may 2024 | 5.7100 | 5.9600 | 5.4500 | 5.5100 | 5.5100 | 2,943,900 |
| 02 may 2024 | 5.6600 | 5.6600 | 5.1500 | 5.4400 | 5.4400 | 5,558,200 |
| 01 may 2024 | 5.8100 | 5.9100 | 5.6400 | 5.6900 | 5.6900 | 4,487,700 |
| 30 abr 2024 | 5.8300 | 5.9300 | 5.7700 | 5.8000 | 5.8000 | 2,607,500 |
| 29 abr 2024 | 5.8200 | 6.0200 | 5.8200 | 5.9300 | 5.9300 | 3,375,300 |
| 26 abr 2024 | 5.7100 | 5.8900 | 5.6800 | 5.7200 | 5.7200 | 1,808,800 |
| 25 abr 2024 | 5.7800 | 5.8500 | 5.6100 | 5.6800 | 5.6800 | 3,003,100 |
| 24 abr 2024 | 5.8800 | 5.9800 | 5.7900 | 5.9500 | 5.9500 | 1,763,000 |
| 23 abr 2024 | 5.9200 | 6.0800 | 5.9000 | 5.9800 | 5.9800 | 1,743,400 |
| 22 abr 2024 | 5.9300 | 5.9900 | 5.7700 | 5.9000 | 5.9000 | 1,586,700 |
| 19 abr 2024 | 5.8000 | 5.9900 | 5.8000 | 5.9300 | 5.9300 | 1,716,700 |
| 18 abr 2024 | 5.8300 | 5.9400 | 5.7500 | 5.8200 | 5.8200 | 1,540,200 |
| 17 abr 2024 | 5.8000 | 5.9800 | 5.7500 | 5.7900 | 5.7900 | 1,190,600 |
| 16 abr 2024 | 5.6700 | 5.7600 | 5.5200 | 5.7200 | 5.7200 | 2,052,500 |
| 15 abr 2024 | 6.1700 | 6.2200 | 5.7600 | 5.8000 | 5.8000 | 2,053,800 |
| 12 abr 2024 | 6.2700 | 6.3300 | 6.1100 | 6.1200 | 6.1200 | 2,058,500 |
| 11 abr 2024 | 6.0700 | 6.3500 | 6.0500 | 6.3300 | 6.3300 | 1,747,500 |
| 10 abr 2024 | 6.2800 | 6.3500 | 5.9000 | 6.0500 | 6.0500 | 4,459,100 |
| 09 abr 2024 | 6.4600 | 6.6900 | 6.4500 | 6.6900 | 6.6900 | 2,155,900 |
| 08 abr 2024 | 6.3500 | 6.5300 | 6.3000 | 6.4500 | 6.4500 | 1,681,200 |
| 05 abr 2024 | 6.1400 | 6.3100 | 6.1200 | 6.2800 | 6.2800 | 1,978,300 |
| 04 abr 2024 | 6.5300 | 6.6000 | 6.1700 | 6.2200 | 6.2200 | 1,613,600 |
| 03 abr 2024 | 6.1000 | 6.5000 | 6.0900 | 6.3700 | 6.3700 | 1,753,300 |
| 02 abr 2024 | 6.2100 | 6.2600 | 6.0800 | 6.1900 | 6.1900 | 1,780,000 |
| 01 abr 2024 | 6.4800 | 6.4800 | 6.2900 | 6.3500 | 6.3500 | 2,207,900 |
| 28 mar 2024 | 6.4400 | 6.5400 | 6.3800 | 6.4500 | 6.4500 | 1,724,400 |
| 27 mar 2024 | 6.2300 | 6.4600 | 6.1700 | 6.3900 | 6.3900 | 2,378,300 |
| 26 mar 2024 | 6.4200 | 6.4300 | 6.1100 | 6.1100 | 6.1100 | 1,308,200 |
| 25 mar 2024 | 6.3800 | 6.5000 | 6.3000 | 6.3000 | 6.3000 | 1,622,800 |
| 22 mar 2024 | 6.8200 | 6.8200 | 6.3400 | 6.3500 | 6.3500 | 1,077,900 |
| 21 mar 2024 | 6.6300 | 6.8200 | 6.5800 | 6.7800 | 6.7800 | 2,188,000 |
| 20 mar 2024 | 6.1800 | 6.6000 | 6.1200 | 6.5400 | 6.5400 | 2,145,700 |
| 19 mar 2024 | 6.3100 | 6.4200 | 6.1900 | 6.2500 | 6.2500 | 1,999,700 |
| 18 mar 2024 | 6.4800 | 6.5300 | 6.3700 | 6.4300 | 6.4300 | 1,978,100 |
| 15 mar 2024 | 6.2000 | 6.4100 | 6.1800 | 6.3800 | 6.3800 | 3,087,600 |
| 15 mar 2024 | 0.05 Dividendo | |||||
| 14 mar 2024 | 6.6100 | 6.6400 | 6.2300 | 6.3200 | 6.2700 | 1,942,000 |
| 13 mar 2024 | 6.5600 | 6.7800 | 6.5600 | 6.6800 | 6.6272 | 1,441,600 |
| 12 mar 2024 | 6.6400 | 6.7400 | 6.4800 | 6.5800 | 6.5279 | 1,718,600 |
| 11 mar 2024 | 6.8300 | 6.9600 | 6.6500 | 6.6800 | 6.6272 | 1,255,000 |
| 08 mar 2024 | 6.9200 | 7.2000 | 6.8000 | 6.8500 | 6.7958 | 2,615,700 |
| 07 mar 2024 | 6.7500 | 6.8900 | 6.4400 | 6.6800 | 6.6272 | 3,557,600 |
| 06 mar 2024 | 6.7100 | 6.7100 | 6.4200 | 6.6400 | 6.5875 | 2,577,900 |
| 05 mar 2024 | 6.5300 | 6.7200 | 6.4500 | 6.5900 | 6.5379 | 1,373,400 |
| 04 mar 2024 | 6.2000 | 6.6600 | 6.1500 | 6.6400 | 6.5875 | 2,422,000 |
| 01 mar 2024 | 6.3600 | 6.4500 | 6.2100 | 6.2500 | 6.2006 | 2,995,800 |
| 29 feb 2024 | 6.5600 | 6.7300 | 6.2200 | 6.3400 | 6.2898 | 6,047,600 |
| 28 feb 2024 | 6.3600 | 6.6700 | 6.3400 | 6.3700 | 6.3196 | 2,620,500 |
| 27 feb 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.4486 | 2,039,900 |
| 26 feb 2024 | 6.4900 | 6.6300 | 6.3600 | 6.4000 | 6.3494 | 1,784,000 |
| 23 feb 2024 | 6.5800 | 6.6800 | 6.4600 | 6.5300 | 6.4783 | 2,181,400 |
| 22 feb 2024 | 6.6300 | 6.7500 | 6.4900 | 6.5000 | 6.4486 | 2,449,000 |
| 21 feb 2024 | 6.6600 | 6.7600 | 6.6300 | 6.6900 | 6.6371 | 2,317,000 |
| 20 feb 2024 | 6.9000 | 6.9900 | 6.6900 | 6.7100 | 6.6569 | 3,791,700 |
| 16 feb 2024 | 7.0100 | 7.4000 | 6.8700 | 7.2500 | 7.1926 | 3,084,100 |
| 15 feb 2024 | 6.8000 | 7.2300 | 6.8000 | 7.2300 | 7.1728 | 4,323,200 |
| 14 feb 2024 | 6.8300 | 6.9700 | 6.7100 | 6.7200 | 6.6668 | 3,820,000 |
| 13 feb 2024 | 7.4300 | 7.4300 | 6.5100 | 6.7100 | 6.6569 | 8,851,000 |
| 12 feb 2024 | 7.7700 | 8.1700 | 7.7700 | 8.0400 | 7.9764 | 2,311,800 |
| 09 feb 2024 | 7.6700 | 7.8100 | 7.5300 | 7.6900 | 7.6292 | 3,629,200 |
| 08 feb 2024 | 7.5200 | 7.7800 | 7.4400 | 7.6900 | 7.6292 | 2,516,300 |
| 07 feb 2024 | 7.5800 | 7.6100 | 7.3300 | 7.4800 | 7.4208 | 2,418,800 |
| 06 feb 2024 | 7.6600 | 7.8100 | 7.4500 | 7.5600 | 7.5002 | 2,543,400 |
| 05 feb 2024 | 7.7800 | 7.7800 | 7.5600 | 7.7000 | 7.6391 | 1,897,000 |
| 02 feb 2024 | 7.7400 | 8.0700 | 7.5900 | 7.9900 | 7.9268 | 2,684,200 |
| 01 feb 2024 | 8.1900 | 8.2100 | 7.6200 | 7.9900 | 7.9268 | 4,709,300 |
| 31 ene 2024 | 8.7100 | 8.7100 | 8.1000 | 8.1900 | 8.1252 | 4,701,900 |
| 30 ene 2024 | 8.8200 | 8.8900 | 8.7000 | 8.7500 | 8.6808 | 1,307,400 |
| 29 ene 2024 | 8.7300 | 8.9600 | 8.6600 | 8.9500 | 8.8792 | 1,555,100 |
| 26 ene 2024 | 8.8400 | 8.9900 | 8.6800 | 8.7500 | 8.6808 | 1,181,100 |
| 25 ene 2024 | 8.8800 | 8.9000 | 8.6700 | 8.8000 | 8.7304 | 1,765,400 |
| 24 ene 2024 | 9.0500 | 9.0600 | 8.5200 | 8.6300 | 8.5617 | 1,524,600 |
| 23 ene 2024 | 9.1300 | 9.2500 | 8.5900 | 8.8000 | 8.7304 | 1,777,900 |
| 22 ene 2024 | 8.7300 | 8.9400 | 8.7200 | 8.9300 | 8.8594 | 1,548,500 |
| 19 ene 2024 | 8.3700 | 8.6900 | 8.2000 | 8.6500 | 8.5816 | 1,759,000 |
| 18 ene 2024 | 8.3300 | 8.5200 | 8.1500 | 8.2800 | 8.2145 | 2,645,700 |
| 17 ene 2024 | 8.4700 | 8.4700 | 7.9900 | 8.2900 | 8.2244 | 6,082,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.