Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/03/2026 |
980.574 |
-2,69%
|
6,52
|
6,135
|
6,64
|
6,15
|
| 16/03/2026 |
676.250 |
-2,77%
|
6,59
|
6,31
|
6,85
|
6,32
|
| 13/03/2026 |
1.118.806 |
3,17%
|
6,33
|
6,33
|
6,6776
|
6,50
|
| 12/03/2026 |
1.176.151 |
1,78%
|
6,13
|
6,00
|
6,35
|
6,30
|
| 11/03/2026 |
1.059.182 |
-5,64%
|
6,60
|
6,10
|
6,64
|
6,19
|
| 10/03/2026 |
1.149.224 |
-4,23%
|
6,70
|
6,50
|
6,73
|
6,56
|
| 09/03/2026 |
1.287.690 |
-2,00%
|
6,78
|
6,315
|
6,95
|
6,85
|
| 06/03/2026 |
1.086.129 |
-6,55%
|
7,37
|
6,905
|
7,37
|
6,99
|
| 05/03/2026 |
1.153.154 |
-1,84%
|
7,43
|
7,32
|
7,99
|
7,48
|
| 04/03/2026 |
1.034.006 |
2,01%
|
7,58
|
7,37
|
7,70
|
7,62
|
| 03/03/2026 |
1.780.514 |
0,27%
|
7,31
|
6,73
|
7,7271
|
7,47
|
| 02/03/2026 |
1.895.070 |
2,90%
|
7,08
|
6,97
|
7,63
|
7,45
|
| 27/02/2026 |
2.105.196 |
-5,85%
|
7,58
|
7,03
|
7,58
|
7,24
|
| 26/02/2026 |
2.782.950 |
20,91%
|
6,85
|
6,79
|
8,1399
|
7,69
|
| 25/02/2026 |
1.446.312 |
1,27%
|
6,33
|
6,19
|
6,445
|
6,36
|
| 24/02/2026 |
1.354.961 |
3,80%
|
5,98
|
5,94
|
6,365
|
6,28
|
| 23/02/2026 |
1.366.265 |
-5,02%
|
6,21
|
5,92
|
6,29
|
6,05
|
| 20/02/2026 |
1.364.096 |
-2,00%
|
6,50
|
6,195
|
6,66
|
6,37
|
| 19/02/2026 |
913.409 |
2,52%
|
6,28
|
6,14
|
6,50
|
6,50
|
| 18/02/2026 |
1.664.049 |
0,32%
|
6,32
|
6,2234
|
6,49
|
6,34
|
| 17/02/2026 |
1.317.788 |
-3,95%
|
6,63
|
6,125
|
6,66
|
6,32
|
| 13/02/2026 |
1.936.333 |
7,87%
|
6,15
|
5,8501
|
6,67
|
6,58
|
| 12/02/2026 |
4.654.226 |
-3,94%
|
6,39
|
5,55
|
6,53
|
6,10
|
| 11/02/2026 |
3.614.246 |
-14,07%
|
7,41
|
6,35
|
7,44
|
6,35
|
| 10/02/2026 |
1.771.711 |
-4,27%
|
7,82
|
7,26
|
8,09
|
7,39
|
| 09/02/2026 |
1.602.670 |
-5,28%
|
8,12
|
7,72
|
8,38
|
7,72
|
| 06/02/2026 |
1.628.360 |
3,82%
|
7,88
|
7,72
|
8,315
|
8,15
|
| 05/02/2026 |
1.415.515 |
-3,92%
|
8,13
|
7,81
|
8,20
|
7,85
|
| 04/02/2026 |
1.676.308 |
-0,61%
|
8,37
|
8,10
|
8,50
|
8,17
|
| 03/02/2026 |
1.158.041 |
-5,19%
|
8,63
|
8,12
|
8,70
|
8,22
|
| 02/02/2026 |
969.109 |
0,58%
|
8,60
|
8,465
|
8,77
|
8,67
|
| 30/01/2026 |
985.887 |
-2,93%
|
8,89
|
8,61
|
9,00
|
8,62
|
| 29/01/2026 |
1.265.377 |
2,19%
|
8,73
|
8,645
|
8,925
|
8,88
|
| 28/01/2026 |
913.296 |
-3,23%
|
9,06
|
8,62
|
9,225
|
8,69
|
| 27/01/2026 |
1.360.830 |
-0,55%
|
9,02
|
8,79
|
9,0582
|
8,98
|
| 26/01/2026 |
701.815 |
-3,94%
|
9,37
|
8,995
|
9,37
|
9,03
|
| 23/01/2026 |
980.154 |
-1,05%
|
9,45
|
9,20
|
9,48
|
9,40
|
| 22/01/2026 |
809.189 |
1,06%
|
9,47
|
9,39
|
9,78
|
9,50
|
| 21/01/2026 |
1.439.632 |
1,62%
|
9,46
|
9,09
|
9,56
|
9,40
|
| 20/01/2026 |
1.420.074 |
-7,13%
|
9,71
|
9,135
|
9,75
|
9,25
|
| 16/01/2026 |
885.458 |
1,53%
|
9,74
|
9,665
|
9,975
|
9,96
|
| 15/01/2026 |
889.515 |
3,37%
|
9,54
|
9,49
|
9,99
|
9,81
|
| 14/01/2026 |
1.324.692 |
-1,25%
|
9,54
|
9,305
|
9,72
|
9,49
|
| 13/01/2026 |
1.124.880 |
-4,38%
|
10,14
|
9,53
|
10,37
|
9,61
|
| 12/01/2026 |
1.621.098 |
3,40%
|
9,59
|
9,41
|
10,085
|
10,05
|
| 09/01/2026 |
2.565.496 |
-3,57%
|
9,76
|
9,54
|
10,05
|
9,72
|
| 08/01/2026 |
921.307 |
-1,18%
|
10,05
|
9,99
|
10,32
|
10,08
|
| 07/01/2026 |
1.096.178 |
-4,76%
|
10,83
|
10,13
|
10,845
|
10,20
|
| 06/01/2026 |
1.417.256 |
-2,46%
|
11,06
|
10,52
|
11,06
|
10,71
|
| 01/12/2025 |
2.954.967 |
0,00%
|
2,02
|
1,93
|
13,86
|
13,86
|
| 28/11/2025 |
1.710.913 |
0,00%
|
1,93
|
1,895
|
2,02
|
1,98
|
| 26/11/2025 |
1.877.663 |
4,26%
|
1,87
|
1,87
|
1,97
|
1,96
|
| 25/11/2025 |
3.238.679 |
5,62%
|
1,78
|
1,77
|
1,9299
|
1,88
|
| 24/11/2025 |
3.299.344 |
2,30%
|
1,92
|
1,69
|
1,92
|
1,78
|
| 21/11/2025 |
3.821.417 |
3,29%
|
1,6708
|
1,67
|
1,78
|
1,74
|
| 20/11/2025 |
4.787.932 |
-2,34%
|
1,75
|
1,67
|
1,82
|
1,67
|
| 19/11/2025 |
6.437.858 |
-5,28%
|
1,78
|
1,68
|
1,82
|
1,71
|
| 18/11/2025 |
3.809.249 |
-4,52%
|
1,90
|
1,79
|
1,92
|
1,80
|
| 17/11/2025 |
6.459.500 |
-8,23%
|
2,12
|
1,8611
|
2,12
|
1,88
|
| 14/11/2025 |
4.546.056 |
1,46%
|
2,02
|
1,99
|
2,095
|
2,08
|
| 13/11/2025 |
4.877.338 |
-4,65%
|
2,15
|
2,04
|
2,17
|
2,05
|
| 12/11/2025 |
5.973.002 |
-0,46%
|
2,16
|
2,125
|
2,20
|
2,15
|
| 11/11/2025 |
2.340.974 |
-1,82%
|
2,185
|
2,14
|
2,225
|
2,16
|
| 10/11/2025 |
1.433.363 |
-2,22%
|
2,235
|
2,145
|
2,25
|
2,20
|
| 07/11/2025 |
1.943.143 |
0,90%
|
2,21
|
2,20
|
2,29
|
2,25
|
| 06/11/2025 |
1.660.422 |
-7,88%
|
2,44
|
2,22
|
2,4403
|
2,22
|
| 05/11/2025 |
5.117.888 |
7,11%
|
2,27
|
2,075
|
2,435
|
2,41
|
| 04/11/2025 |
3.679.496 |
-7,47%
|
2,41
|
2,22
|
2,425
|
2,25
|
| 03/11/2025 |
2.804.655 |
-1,23%
|
2,44
|
2,38
|
2,50
|
2,41
|
| 31/10/2025 |
3.782.289 |
0,62%
|
2,43
|
2,40
|
2,49
|
2,44
|
| 30/10/2025 |
4.120.119 |
3,19%
|
2,33
|
2,32
|
2,52
|
2,43
|
| 29/10/2025 |
3.057.076 |
-5,24%
|
2,49
|
2,35
|
2,49
|
2,35
|
| 28/10/2025 |
2.648.709 |
-1,20%
|
2,61
|
2,42
|
2,61
|
2,48
|
| 27/10/2025 |
1.406.390 |
-0,79%
|
2,59
|
2,50
|
2,59
|
2,51
|
| 24/10/2025 |
815.108 |
-1,56%
|
2,5703
|
2,52
|
2,61
|
2,53
|
| 23/10/2025 |
964.587 |
0,39%
|
2,6455
|
2,54
|
2,6455
|
2,57
|
| 22/10/2025 |
824.566 |
-0,78%
|
2,57
|
2,53
|
2,61
|
2,56
|
| 21/10/2025 |
1.206.822 |
1,18%
|
2,575
|
2,535
|
2,66
|
2,58
|
| 20/10/2025 |
1.195.730 |
-1,54%
|
2,72
|
2,52
|
2,72
|
2,55
|
| 17/10/2025 |
2.342.352 |
-1,15%
|
2,62
|
2,52
|
2,68
|
2,59
|
| 16/10/2025 |
1.268.079 |
-4,38%
|
2,75
|
2,60
|
2,78
|
2,62
|
| 15/10/2025 |
3.646.274 |
5,36%
|
2,62
|
2,56
|
2,76
|
2,74
|
| 14/10/2025 |
2.286.705 |
2,96%
|
2,53
|
2,475
|
2,649
|
2,61
|
| 13/10/2025 |
1.638.994 |
0,80%
|
2,51
|
2,51
|
2,62
|
2,53
|
| 10/10/2025 |
2.150.433 |
-4,51%
|
2,70
|
2,505
|
2,70
|
2,51
|
| 09/10/2025 |
1.909.390 |
-5,40%
|
2,8283
|
2,63
|
2,8283
|
2,63
|
| 08/10/2025 |
1.497.290 |
2,96%
|
2,71
|
2,68
|
2,78
|
2,78
|
| 07/10/2025 |
1.107.425 |
-0,37%
|
2,71
|
2,69
|
2,805
|
2,70
|
| 06/10/2025 |
1.066.094 |
-0,37%
|
2,74
|
2,675
|
2,7591
|
2,71
|
| 03/10/2025 |
799.710 |
-0,37%
|
2,7498
|
2,72
|
2,795
|
2,72
|
| 02/10/2025 |
1.124.138 |
0,00%
|
2,7209
|
2,69
|
2,74
|
2,73
|
| 01/10/2025 |
1.407.806 |
-1,09%
|
2,80
|
2,73
|
2,865
|
2,73
|
| 30/09/2025 |
1.325.363 |
1,28%
|
2,69
|
2,69
|
2,78
|
2,76
|
| 29/09/2025 |
1.963.102 |
5,41%
|
2,66
|
2,605
|
2,81
|
2,73
|
| 26/09/2025 |
1.337.211 |
-1,15%
|
2,61
|
2,58
|
2,69
|
2,59
|
| 25/09/2025 |
2.027.913 |
-2,62%
|
2,67
|
2,59
|
2,67
|
2,61
|
| 24/09/2025 |
1.372.607 |
-2,02%
|
2,75
|
2,67
|
2,75
|
2,67
|
| 23/09/2025 |
800.160 |
-1,44%
|
2,77
|
2,71
|
2,85
|
2,73
|
| 22/09/2025 |
1.980.070 |
-0,72%
|
2,74
|
2,70
|
2,79
|
2,77
|
| 19/09/2025 |
2.656.846 |
-3,15%
|
2,89
|
2,72
|
2,92
|
2,78
|
