Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
704.397 |
-0,51%
|
11,74
|
11,50
|
11,84
|
11,65
|
| 24/09/2026 |
554.043 |
0,17%
|
11,68
|
11,25
|
11,895
|
11,71
|
| 23/09/2026 |
464.281 |
-3,23%
|
11,97
|
11,5766
|
12,075
|
11,69
|
| 22/09/2026 |
448.718 |
-1,47%
|
12,36
|
11,98
|
12,43
|
12,08
|
| 21/09/2026 |
641.213 |
6,52%
|
11,65
|
11,60
|
12,39
|
12,26
|
| 18/09/2026 |
709.531 |
-0,78%
|
11,57
|
11,27
|
12,15
|
11,51
|
| 17/09/2026 |
423.961 |
1,58%
|
11,53
|
11,34
|
11,75
|
11,60
|
| 16/09/2026 |
449.190 |
-0,17%
|
11,41
|
11,02
|
11,76
|
11,42
|
| 15/09/2026 |
618.240 |
-2,56%
|
11,67
|
11,42
|
11,82
|
11,44
|
| 14/09/2026 |
846.470 |
-4,01%
|
12,04
|
11,56
|
12,22
|
11,74
|
| 11/09/2026 |
721.112 |
2,95%
|
12,10
|
11,92
|
12,59
|
12,23
|
| 10/09/2026 |
636.712 |
-0,25%
|
12,03
|
11,60
|
12,26
|
11,88
|
| 09/09/2026 |
631.455 |
-2,06%
|
12,21
|
11,69
|
12,21
|
11,91
|
| 08/09/2026 |
670.497 |
-3,57%
|
11,96
|
11,96
|
12,48
|
12,16
|
| 04/09/2026 |
393.150 |
-1,02%
|
12,54
|
12,3313
|
12,87
|
12,61
|
| 03/09/2026 |
555.607 |
-2,60%
|
13,25
|
12,70
|
13,48
|
12,74
|
| 02/09/2026 |
635.356 |
2,27%
|
12,88
|
12,55
|
13,21
|
13,08
|
| 01/09/2026 |
1.037.847 |
1,75%
|
12,69
|
12,41
|
13,165
|
12,79
|
| 31/08/2026 |
1.097.534 |
-4,34%
|
13,17
|
12,48
|
13,17
|
12,57
|
| 28/08/2026 |
363.728 |
-3,17%
|
13,43
|
13,12
|
13,80
|
13,14
|
| 27/08/2026 |
385.391 |
-5,04%
|
14,27
|
13,54
|
14,35
|
13,57
|
| 26/08/2026 |
416.407 |
-4,16%
|
14,92
|
14,25
|
15,01
|
14,29
|
| 25/08/2026 |
578.435 |
1,36%
|
15,10
|
14,68
|
15,11
|
14,91
|
| 24/08/2026 |
445.842 |
1,45%
|
14,35
|
14,35
|
14,86
|
14,71
|
| 21/08/2026 |
369.944 |
-2,23%
|
14,76
|
14,35
|
15,08
|
14,50
|
| 20/08/2026 |
474.411 |
2,06%
|
14,43
|
14,16
|
14,90
|
14,83
|
| 19/08/2026 |
750.085 |
4,83%
|
14,16
|
14,16
|
15,0962
|
14,53
|
| 18/08/2026 |
401.177 |
0,43%
|
13,76
|
13,66
|
14,03
|
13,86
|
| 17/08/2026 |
426.551 |
-0,72%
|
13,97
|
13,53
|
13,9925
|
13,80
|
| 14/08/2026 |
814.086 |
-4,14%
|
14,51
|
13,795
|
14,655
|
13,90
|
| 13/08/2026 |
593.786 |
1,33%
|
14,55
|
14,39
|
14,99
|
14,50
|
| 12/08/2026 |
1.100.741 |
7,19%
|
14,10
|
13,60
|
14,61
|
14,31
|
| 11/08/2026 |
669.821 |
-2,13%
|
13,68
|
13,26
|
13,9317
|
13,35
|
| 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
|
