Hudson Pacific Properties, Inc. HPP
NYSE · Vereinigte Staaten · Finanzen
$11,42-0,12 (-1,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,06 | -4,16 % | $11,43 | $11,52 | $10,88 | 262,05K |
| 2026-09-30 | $11,54 | -1,03 % | $11,81 | $11,81 | $11,30 | 923,40K |
| 2026-09-29 | $11,66 | +1,39 % | $11,54 | $11,84 | $11,39 | 856,40K |
| 2026-09-28 | $11,50 | -1,29 % | $11,55 | $11,78 | $11,41 | 729,80K |
| 2026-09-25 | $11,65 | -0,51 % | $11,74 | $11,84 | $11,50 | 704,40K |
| 2026-09-24 | $11,71 | +0,17 % | $11,68 | $11,90 | $11,25 | 554,00K |
| 2026-09-23 | $11,69 | -3,23 % | $11,97 | $12,08 | $11,58 | 464,20K |
| 2026-09-22 | $12,08 | -1,47 % | $12,36 | $12,43 | $11,98 | 448,70K |
| 2026-09-21 | $12,26 | +6,52 % | $11,65 | $12,39 | $11,60 | 641,20K |
| 2026-09-18 | $11,51 | -0,78 % | $11,57 | $12,15 | $11,27 | 709,50K |
| 2026-09-17 | $11,60 | +1,58 % | $11,53 | $11,75 | $11,34 | 424,00K |
| 2026-09-16 | $11,42 | -0,17 % | $11,41 | $11,76 | $11,02 | 449,20K |
| 2026-09-15 | $11,44 | -2,56 % | $11,67 | $11,82 | $11,42 | 618,20K |
| 2026-09-14 | $11,74 | -4,01 % | $12,04 | $12,22 | $11,56 | 846,50K |
| 2026-09-11 | $12,23 | +2,95 % | $12,10 | $12,59 | $11,92 | 721,10K |
| 2026-09-10 | $11,88 | -0,25 % | $12,03 | $12,26 | $11,60 | 636,70K |
| 2026-09-09 | $11,91 | -2,06 % | $12,21 | $12,21 | $11,69 | 631,50K |
| 2026-09-08 | $12,16 | -3,57 % | $11,96 | $12,48 | $11,96 | 670,50K |
| 2026-09-04 | $12,61 | -1,02 % | $12,54 | $12,87 | $12,33 | 393,10K |
| 2026-09-03 | $12,74 | -2,60 % | $13,25 | $13,48 | $12,70 | 555,60K |
| 2026-09-02 | $13,08 | +2,27 % | $12,88 | $13,21 | $12,55 | 635,40K |
| 2026-09-01 | $12,79 | +1,75 % | $12,69 | $13,17 | $12,41 | 1,04M |
| 2026-08-31 | $12,57 | -4,34 % | $13,17 | $13,17 | $12,48 | 1,10M |
| 2026-08-28 | $13,14 | -3,17 % | $13,43 | $13,80 | $13,12 | 363,70K |
| 2026-08-27 | $13,57 | -5,04 % | $14,27 | $14,35 | $13,54 | 385,40K |
| 2026-08-26 | $14,29 | -4,16 % | $14,92 | $15,01 | $14,25 | 416,40K |
| 2026-08-25 | $14,91 | +1,36 % | $15,10 | $15,11 | $14,68 | 577,00K |
| 2026-08-24 | $14,71 | +1,45 % | $14,35 | $14,86 | $14,35 | 445,80K |
| 2026-08-21 | $14,50 | -2,23 % | $14,76 | $15,08 | $14,35 | 369,90K |
| 2026-08-20 | $14,83 | +2,06 % | $14,43 | $14,90 | $14,16 | 474,40K |
| 2026-08-19 | $14,53 | +4,83 % | $14,16 | $15,10 | $14,16 | 750,10K |
| 2026-08-18 | $13,86 | +0,43 % | $13,76 | $14,03 | $13,66 | 401,20K |
| 2026-08-17 | $13,80 | -0,72 % | $13,97 | $13,99 | $13,53 | 426,50K |
| 2026-08-14 | $13,90 | -4,14 % | $14,51 | $14,66 | $13,80 | 814,10K |
| 2026-08-13 | $14,50 | +1,33 % | $14,55 | $14,99 | $14,39 | 593,80K |
| 2026-08-12 | $14,31 | +7,19 % | $14,10 | $14,61 | $13,60 | 1,10M |
| 2026-08-11 | $13,35 | -2,13 % | $13,68 | $13,93 | $13,26 | 669,80K |
| 2026-08-10 | $13,64 | -5,01 % | $14,32 | $14,33 | $13,53 | 475,80K |
| 2026-08-07 | $14,36 | +6,85 % | $13,62 | $15,08 | $13,62 | 1,29M |
| 2026-08-06 | $13,44 | -10,22 % | $15,34 | $15,74 | $13,40 | 1,34M |
| 2026-08-05 | $14,97 | +7,08 % | $13,32 | $15,56 | $12,67 | 1,42M |
| 2026-08-04 | $13,98 | -3,52 % | $14,48 | $14,60 | $13,74 | 1,32M |
| 2026-08-03 | $14,49 | +5,23 % | $13,84 | $14,68 | $13,78 | 787,60K |
| 2026-07-31 | $13,77 | -2,48 % | $14,43 | $14,43 | $13,69 | 508,40K |
| 2026-07-30 | $14,12 | +1,00 % | $14,19 | $14,34 | $13,43 | 725,30K |
| 2026-07-29 | $13,98 | -0,92 % | $14,06 | $14,75 | $13,98 | 857,80K |
| 2026-07-28 | $14,11 | -3,55 % | $14,62 | $14,89 | $13,89 | 728,40K |
| 2026-07-27 | $14,63 | -4,88 % | $15,46 | $15,75 | $14,60 | 637,60K |
| 2026-07-24 | $15,38 | +3,43 % | $15,04 | $15,62 | $14,62 | 1,04M |
| 2026-07-23 | $14,87 | +2,98 % | $14,22 | $15,06 | $14,22 | 585,10K |
| 2026-07-22 | $14,44 | -0,89 % | $14,69 | $14,93 | $14,22 | 603,80K |
| 2026-07-21 | $14,57 | -1,22 % | $14,99 | $15,38 | $14,45 | 533,90K |
| 2026-07-20 | $14,75 | -6,17 % | $15,63 | $15,70 | $14,72 | 489,60K |
| 2026-07-17 | $15,72 | -2,30 % | $16,06 | $16,27 | $15,65 | 635,80K |
| 2026-07-16 | $16,09 | +3,61 % | $15,50 | $16,16 | $15,42 | 601,70K |
| 2026-07-15 | $15,53 | -0,06 % | $15,78 | $16,87 | $15,52 | 878,50K |
| 2026-07-14 | $15,54 | +0,84 % | $15,15 | $15,91 | $15,01 | 556,20K |
| 2026-07-13 | $15,41 | +1,52 % | $15,14 | $15,55 | $15,09 | 680,90K |
| 2026-07-10 | $15,18 | -1,49 % | $15,53 | $15,80 | $15,11 | 369,10K |
| 2026-07-09 | $15,41 | +0,52 % | $15,46 | $15,78 | $15,33 | 372,20K |
| 2026-07-08 | $15,33 | -4,43 % | $15,63 | $16,44 | $15,27 | 592,90K |
| 2026-07-07 | $16,04 | -1,41 % | $16,26 | $16,70 | $16,04 | 686,90K |
| 2026-07-06 | $16,27 | -3,78 % | $16,96 | $17,20 | $16,23 | 870,90K |
| 2026-07-02 | $16,91 | +5,16 % | $16,36 | $17,06 | $16,24 | 1,47M |
| 2026-07-01 | $16,08 | +5,86 % | $15,20 | $16,15 | $15,12 | 1,01M |
| 2026-06-30 | $15,19 | -1,49 % | $15,27 | $15,70 | $15,01 | 851,10K |
| 2026-06-29 | $15,42 | +0,33 % | $15,35 | $15,62 | $14,97 | 1,01M |
| 2026-06-26 | $15,37 | +7,48 % | $14,15 | $15,40 | $14,15 | 1,90M |
| 2026-06-25 | $14,30 | -0,56 % | $14,60 | $14,79 | $13,82 | 646,00K |
| 2026-06-24 | $14,38 | -0,14 % | $14,51 | $14,78 | $13,92 | 768,40K |
| 2026-06-23 | $14,40 | -0,96 % | $14,01 | $14,49 | $13,87 | 986,00K |
| 2026-06-22 | $14,54 | -0,55 % | $14,63 | $14,86 | $14,49 | 811,60K |
| 2026-06-18 | $14,62 | +9,02 % | $13,82 | $14,68 | $13,82 | 1,50M |
| 2026-06-17 | $13,41 | -8,40 % | $14,60 | $14,73 | $13,35 | 800,90K |
| 2026-06-16 | $14,64 | -3,37 % | $14,37 | $15,02 | $14,25 | 775,20K |
| 2026-06-15 | $15,15 | -0,92 % | $15,52 | $15,63 | $14,78 | 969,00K |
| 2026-06-12 | $15,29 | +0,39 % | $15,12 | $15,60 | $15,04 | 504,50K |
| 2026-06-11 | $15,23 | +1,13 % | $15,29 | $15,67 | $14,82 | 910,40K |
| 2026-06-10 | $15,06 | -2,84 % | $15,34 | $15,69 | $15,05 | 1,51M |
| 2026-06-09 | $15,50 | +6,16 % | $14,75 | $15,61 | $14,61 | 1,76M |
| 2026-06-08 | $14,60 | +6,26 % | $13,75 | $14,88 | $13,75 | 1,45M |
| 2026-06-05 | $13,74 | -1,51 % | $13,74 | $14,23 | $13,52 | 1,22M |
| 2026-06-04 | $13,95 | +5,12 % | $13,42 | $14,16 | $13,38 | 1,20M |
| 2026-06-03 | $13,27 | -1,56 % | $13,30 | $13,59 | $12,84 | 1,58M |
| 2026-06-02 | $13,48 | +10,13 % | $12,31 | $13,50 | $12,20 | 1,77M |
| 2026-06-01 | $12,24 | +2,17 % | $11,99 | $12,44 | $11,77 | 931,10K |
| 2026-05-29 | $11,98 | -0,66 % | $12,20 | $12,59 | $11,93 | 2,65M |
| 2026-05-28 | $12,06 | -2,90 % | $12,30 | $12,68 | $12,02 | 1,00M |
| 2026-05-27 | $12,42 | +6,52 % | $11,70 | $12,42 | $11,70 | 1,51M |
| 2026-05-26 | $11,66 | +3,83 % | $11,25 | $11,85 | $11,14 | 1,11M |