Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
