Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/08/2026 |
475.809 |
-5,01%
|
14,32
|
13,53
|
14,33
|
13,64
|
| 07/08/2026 |
1.289.957 |
6,85%
|
13,62
|
13,62
|
15,08
|
14,36
|
| 06/08/2026 |
1.344.286 |
-10,22%
|
15,34
|
13,40
|
15,74
|
13,44
|
| 05/08/2026 |
1.420.897 |
7,08%
|
13,32
|
12,67
|
15,56
|
14,97
|
| 04/08/2026 |
1.323.214 |
-3,52%
|
14,48
|
13,74
|
14,60
|
13,98
|
| 03/08/2026 |
787.584 |
5,23%
|
13,835
|
13,78
|
14,68
|
14,49
|
| 31/07/2026 |
508.384 |
-2,48%
|
14,43
|
13,69
|
14,43
|
13,77
|
| 30/07/2026 |
725.259 |
1,00%
|
14,19
|
13,43
|
14,335
|
14,12
|
| 29/07/2026 |
857.831 |
-0,92%
|
14,06
|
13,98
|
14,75
|
13,98
|
| 28/07/2026 |
728.356 |
-3,55%
|
14,62
|
13,885
|
14,89
|
14,11
|
| 27/07/2026 |
637.580 |
-4,88%
|
15,46
|
14,60
|
15,749
|
14,63
|
| 24/07/2026 |
1.040.847 |
3,43%
|
15,04
|
14,62
|
15,62
|
15,38
|
| 23/07/2026 |
585.111 |
2,98%
|
14,22
|
14,22
|
15,06
|
14,87
|
| 22/07/2026 |
603.776 |
-0,89%
|
14,69
|
14,22
|
14,93
|
14,44
|
| 21/07/2026 |
533.879 |
-1,22%
|
14,99
|
14,445
|
15,38
|
14,57
|
| 20/07/2026 |
489.649 |
-6,17%
|
15,63
|
14,72
|
15,70
|
14,75
|
| 17/07/2026 |
635.846 |
-2,30%
|
16,06
|
15,645
|
16,2688
|
15,72
|
| 16/07/2026 |
601.806 |
3,61%
|
15,50
|
15,42
|
16,16
|
16,09
|
| 15/07/2026 |
878.514 |
-0,06%
|
15,78
|
15,52
|
16,87
|
15,53
|
| 14/07/2026 |
556.210 |
0,84%
|
15,15
|
15,01
|
15,91
|
15,54
|
| 13/07/2026 |
680.887 |
1,52%
|
15,14
|
15,09
|
15,55
|
15,41
|
| 10/07/2026 |
369.063 |
-1,49%
|
15,53
|
15,11
|
15,80
|
15,18
|
| 09/07/2026 |
372.246 |
0,52%
|
15,46
|
15,33
|
15,78
|
15,41
|
| 08/07/2026 |
592.898 |
-4,43%
|
15,63
|
15,265
|
16,44
|
15,33
|
| 07/07/2026 |
686.941 |
-1,41%
|
16,26
|
16,04
|
16,70
|
16,04
|
| 06/07/2026 |
870.853 |
-3,78%
|
16,96
|
16,23
|
17,20
|
16,27
|
| 02/07/2026 |
1.468.132 |
5,16%
|
16,36
|
16,24
|
17,06
|
16,91
|
| 01/07/2026 |
1.010.187 |
5,86%
|
15,20
|
15,115
|
16,15
|
16,08
|
| 30/06/2026 |
851.103 |
-1,49%
|
15,27
|
15,0101
|
15,70
|
15,19
|
| 29/06/2026 |
1.006.812 |
0,33%
|
15,35
|
14,97
|
15,62
|
15,42
|
| 26/06/2026 |
1.903.634 |
7,48%
|
14,15
|
14,15
|
15,40
|
15,37
|
| 25/06/2026 |
645.957 |
-0,56%
|
14,60
|
13,82
|
14,79
|
14,30
|
| 24/06/2026 |
768.372 |
-0,14%
|
14,51
|
13,915
|
14,775
|
14,38
|
| 23/06/2026 |
986.017 |
-0,96%
|
14,01
|
13,87
|
14,49
|
14,40
|
| 22/06/2026 |
811.678 |
-0,55%
|
14,63
|
14,49
|
14,86
|
14,54
|
| 18/06/2026 |
1.497.308 |
9,02%
|
13,82
|
13,82
|
14,68
|
14,62
|
| 17/06/2026 |
801.087 |
-8,40%
|
14,60
|
13,35
|
14,725
|
13,41
|
| 16/06/2026 |
775.229 |
-3,37%
|
14,37
|
14,2515
|
15,02
|
14,64
|
| 15/06/2026 |
969.038 |
-0,92%
|
15,52
|
14,78
|
15,63
|
15,15
|
| 12/06/2026 |
504.545 |
0,39%
|
15,12
|
15,04
|
15,60
|
15,29
|
| 11/06/2026 |
910.426 |
1,13%
|
15,29
|
14,815
|
15,67
|
15,23
|
| 10/06/2026 |
1.507.334 |
-2,84%
|
15,34
|
15,045
|
15,69
|
15,06
|
| 09/06/2026 |
1.755.853 |
6,16%
|
14,75
|
14,61
|
15,605
|
15,50
|
| 08/06/2026 |
1.450.994 |
6,26%
|
13,75
|
13,75
|
14,88
|
14,60
|
| 05/06/2026 |
1.215.383 |
-1,51%
|
13,74
|
13,52
|
14,23
|
13,74
|
| 04/06/2026 |
1.198.449 |
5,12%
|
13,42
|
13,38
|
14,16
|
13,95
|
| 03/06/2026 |
1.583.295 |
-1,56%
|
13,30
|
12,84
|
13,5931
|
13,27
|
| 02/06/2026 |
1.765.529 |
10,13%
|
12,31
|
12,20
|
13,495
|
13,48
|
| 01/06/2026 |
931.059 |
2,17%
|
11,99
|
11,77
|
12,44
|
12,24
|
| 29/05/2026 |
2.650.366 |
-0,66%
|
12,20
|
11,93
|
12,585
|
11,98
|
| 28/05/2026 |
1.001.947 |
-2,90%
|
12,30
|
12,02
|
12,68
|
12,06
|
| 27/05/2026 |
1.507.953 |
6,52%
|
11,70
|
11,70
|
12,42
|
12,42
|
| 26/05/2026 |
1.105.053 |
3,83%
|
11,25
|
11,14
|
11,85
|
11,66
|
| 22/05/2026 |
706.990 |
-0,44%
|
11,45
|
11,06
|
11,65
|
11,23
|
| 21/05/2026 |
1.110.463 |
3,01%
|
10,82
|
10,62
|
11,28
|
11,28
|
| 20/05/2026 |
874.317 |
2,53%
|
10,52
|
10,42
|
10,95
|
10,95
|
| 19/05/2026 |
1.996.487 |
-1,11%
|
10,82
|
10,565
|
11,23
|
10,68
|
| 18/05/2026 |
1.473.852 |
-4,09%
|
11,34
|
10,39
|
11,355
|
10,80
|
| 15/05/2026 |
619.683 |
-4,33%
|
11,46
|
11,0594
|
11,60
|
11,26
|
| 14/05/2026 |
926.795 |
1,47%
|
11,78
|
11,67
|
12,265
|
11,77
|
| 13/05/2026 |
1.194.157 |
-2,85%
|
11,80
|
11,46
|
11,99
|
11,60
|
| 12/05/2026 |
1.629.167 |
5,38%
|
11,28
|
11,17
|
12,17
|
11,94
|
| 11/05/2026 |
1.526.608 |
3,47%
|
11,01
|
10,695
|
11,51
|
11,33
|
| 08/05/2026 |
1.422.210 |
-6,97%
|
11,64
|
10,87
|
12,28
|
10,95
|
| 07/05/2026 |
2.355.141 |
10,72%
|
10,74
|
10,56
|
12,11
|
11,77
|
| 06/05/2026 |
1.871.566 |
8,80%
|
9,92
|
9,72
|
10,73
|
10,63
|
| 05/05/2026 |
1.002.000 |
8,19%
|
9,03
|
9,03
|
9,78
|
9,77
|
| 04/05/2026 |
865.921 |
-3,01%
|
9,37
|
8,94
|
9,4699
|
9,03
|
| 01/05/2026 |
833.388 |
1,09%
|
9,15
|
9,06
|
9,39
|
9,31
|
| 30/04/2026 |
1.091.654 |
1,99%
|
8,94
|
8,845
|
9,33
|
9,21
|
| 29/04/2026 |
1.056.519 |
-7,76%
|
9,76
|
9,01
|
9,95
|
9,03
|
| 28/04/2026 |
2.040.046 |
8,06%
|
9,13
|
9,09
|
9,93
|
9,79
|
| 27/04/2026 |
1.289.415 |
6,84%
|
8,51
|
8,51
|
9,185
|
9,06
|
| 24/04/2026 |
894.372 |
2,29%
|
8,22
|
8,0801
|
8,51
|
8,48
|
| 23/04/2026 |
1.098.757 |
1,22%
|
8,10
|
7,92
|
8,42
|
8,29
|
| 22/04/2026 |
1.012.259 |
-1,68%
|
8,41
|
8,145
|
8,79
|
8,19
|
| 21/04/2026 |
1.723.975 |
-2,12%
|
8,51
|
8,255
|
8,9099
|
8,33
|
| 20/04/2026 |
2.226.398 |
12,86%
|
7,45
|
7,45
|
8,53
|
8,51
|
| 17/04/2026 |
2.219.229 |
6,65%
|
7,32
|
7,155
|
7,86
|
7,54
|
| 16/04/2026 |
1.900.525 |
5,68%
|
6,73
|
6,605
|
7,105
|
7,07
|
| 15/04/2026 |
1.148.886 |
8,60%
|
6,17
|
6,13
|
6,69
|
6,69
|
| 14/04/2026 |
758.499 |
0,82%
|
6,04
|
6,04
|
6,22
|
6,16
|
| 13/04/2026 |
983.065 |
2,17%
|
5,92
|
5,825
|
6,18
|
6,11
|
| 10/04/2026 |
668.349 |
1,70%
|
5,85
|
5,79
|
6,01
|
5,98
|
| 09/04/2026 |
987.195 |
-2,16%
|
5,94
|
5,74
|
6,015
|
5,88
|
| 08/04/2026 |
935.745 |
-3,69%
|
6,49
|
5,99
|
6,63
|
6,01
|
| 07/04/2026 |
850.867 |
4,35%
|
5,89
|
5,87
|
6,30
|
6,24
|
| 06/04/2026 |
652.274 |
5,84%
|
5,58
|
5,58
|
6,01
|
5,98
|
| 02/04/2026 |
899.835 |
2,54%
|
5,33
|
5,26
|
5,70
|
5,65
|
| 01/04/2026 |
915.724 |
-6,77%
|
5,92
|
5,48
|
5,92
|
5,51
|
| 31/03/2026 |
1.475.085 |
-1,01%
|
6,12
|
5,87
|
6,265
|
5,91
|
| 30/03/2026 |
1.209.824 |
6,61%
|
5,68
|
5,555
|
6,01
|
5,97
|
| 27/03/2026 |
1.094.551 |
-8,65%
|
5,94
|
5,445
|
6,10
|
5,60
|
| 26/03/2026 |
1.546.972 |
8,88%
|
5,61
|
5,61
|
6,25
|
6,13
|
| 25/03/2026 |
1.082.595 |
-1,57%
|
5,77
|
5,33
|
5,88
|
5,63
|
| 24/03/2026 |
922.787 |
-2,89%
|
5,81
|
5,68
|
5,97
|
5,72
|
| 23/03/2026 |
1.659.421 |
4,25%
|
5,75
|
5,73
|
5,98
|
5,89
|
| 20/03/2026 |
1.611.704 |
-6,77%
|
6,05
|
5,64
|
6,06
|
5,65
|
| 19/03/2026 |
772.077 |
0,00%
|
5,97
|
5,86
|
6,11
|
6,06
|
| 18/03/2026 |
1.298.245 |
-1,46%
|
6,06
|
5,82
|
6,155
|
6,06
|
