Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/09/2025 |
1.104.640 |
2,88%
|
2,76
|
2,76
|
2,86
|
2,86
|
| 17/09/2025 |
1.496.902 |
-3,48%
|
2,87
|
2,76
|
2,935
|
2,78
|
| 16/09/2025 |
942.445 |
-0,17%
|
2,8801
|
2,825
|
2,90
|
2,87
|
| 15/09/2025 |
2.483.227 |
-2,21%
|
3,04
|
2,80
|
3,04
|
2,88
|
| 12/09/2025 |
1.483.692 |
-0,17%
|
2,96
|
2,935
|
3,01
|
2,94
|
| 11/09/2025 |
2.768.344 |
1,90%
|
2,90
|
2,87
|
2,99
|
2,95
|
| 10/09/2025 |
2.098.307 |
-1,87%
|
2,90
|
2,88
|
2,97
|
2,90
|
| 09/09/2025 |
1.738.754 |
-3,45%
|
3,08
|
2,93
|
3,08
|
2,94
|
| 08/09/2025 |
2.900.046 |
-1,30%
|
3,0701
|
3,0035
|
3,10
|
3,04
|
| 05/09/2025 |
7.058.241 |
7,34%
|
2,86
|
2,8446
|
3,09
|
3,07
|
| 04/09/2025 |
2.905.572 |
1,78%
|
2,77
|
2,77
|
2,8892
|
2,86
|
| 03/09/2025 |
2.967.753 |
0,00%
|
2,86
|
2,76
|
2,86
|
2,81
|
| 02/09/2025 |
3.422.155 |
0,00%
|
2,6999
|
2,6999
|
2,86
|
2,81
|
| 29/08/2025 |
1.790.375 |
-0,36%
|
2,81
|
2,75
|
2,835
|
2,81
|
| 28/08/2025 |
3.378.879 |
-1,57%
|
2,85
|
2,725
|
2,87
|
2,82
|
| 27/08/2025 |
3.875.956 |
7,12%
|
2,78
|
2,665
|
2,87
|
2,86
|
| 26/08/2025 |
4.409.448 |
-0,19%
|
2,72
|
2,64
|
2,72
|
2,67
|
| 25/08/2025 |
2.619.741 |
-0,93%
|
2,65
|
2,635
|
2,80
|
2,67
|
| 22/08/2025 |
2.679.283 |
2,87%
|
2,64
|
2,615
|
2,755
|
2,69
|
| 21/08/2025 |
2.238.328 |
0,39%
|
2,65
|
2,56
|
2,65
|
2,61
|
| 20/08/2025 |
2.063.428 |
-3,53%
|
2,80
|
2,595
|
2,80
|
2,60
|
| 19/08/2025 |
2.739.599 |
0,94%
|
2,80
|
2,66
|
2,80
|
2,69
|
| 18/08/2025 |
2.329.397 |
-1,12%
|
2,6615
|
2,64
|
2,76
|
2,66
|
| 15/08/2025 |
4.087.883 |
1,89%
|
2,64
|
2,625
|
2,745
|
2,69
|
| 14/08/2025 |
2.331.849 |
0,76%
|
2,62
|
2,525
|
2,72
|
2,64
|
| 13/08/2025 |
3.226.205 |
5,22%
|
2,62
|
2,495
|
2,63
|
2,62
|
| 12/08/2025 |
2.371.510 |
2,05%
|
2,44
|
2,43
|
2,5099
|
2,49
|
| 11/08/2025 |
1.963.457 |
-2,40%
|
2,50
|
2,435
|
2,55
|
2,44
|
| 08/08/2025 |
2.685.851 |
-4,58%
|
2,62
|
2,48
|
2,62
|
2,50
|
| 07/08/2025 |
3.251.891 |
-2,60%
|
2,73
|
2,5501
|
2,73
|
2,62
|
| 06/08/2025 |
4.057.207 |
6,75%
|
2,62
|
2,58
|
2,7953
|
2,69
|
| 05/08/2025 |
3.866.062 |
4,56%
|
2,41
|
2,40
|
2,53
|
2,52
|
| 04/08/2025 |
1.141.322 |
0,00%
|
2,45
|
2,395
|
2,49
|
2,41
|
| 01/08/2025 |
2.567.819 |
-2,04%
|
2,35
|
2,35
|
2,5394
|
2,41
|
| 31/07/2025 |
2.675.966 |
1,45%
|
2,38
|
2,38
|
2,47
|
2,45
|
| 30/07/2025 |
3.433.854 |
-1,43%
|
2,41
|
2,38
|
2,50
|
2,42
|
| 29/07/2025 |
1.801.704 |
1,24%
|
2,49
|
2,41
|
2,51
|
2,45
|
| 28/07/2025 |
1.352.129 |
-3,97%
|
2,60
|
2,41
|
2,60
|
2,42
|
| 25/07/2025 |
999.437 |
0,80%
|
2,585
|
2,45
|
2,61
|
2,52
|
| 24/07/2025 |
1.707.410 |
-3,85%
|
2,54
|
2,49
|
2,65
|
2,50
|
| 23/07/2025 |
1.510.415 |
1,17%
|
2,54
|
2,525
|
2,66
|
2,60
|
| 22/07/2025 |
2.441.050 |
1,98%
|
2,59
|
2,51
|
2,65
|
2,57
|
| 21/07/2025 |
1.095.156 |
-1,18%
|
2,62
|
2,52
|
2,62
|
2,52
|
| 18/07/2025 |
3.118.826 |
-1,54%
|
2,72
|
2,50
|
2,76
|
2,55
|
| 17/07/2025 |
3.220.472 |
-5,13%
|
2,81
|
2,59
|
2,86
|
2,59
|
| 16/07/2025 |
2.982.067 |
-1,62%
|
2,78
|
2,695
|
2,93
|
2,73
|
| 15/07/2025 |
3.259.494 |
-2,46%
|
2,84
|
2,77
|
2,93
|
2,78
|
| 14/07/2025 |
2.522.661 |
0,18%
|
2,83
|
2,815
|
2,8948
|
2,85
|
| 11/07/2025 |
3.436.121 |
0,35%
|
2,74
|
2,7207
|
2,875
|
2,85
|
| 10/07/2025 |
3.617.643 |
2,90%
|
2,75
|
2,705
|
2,875
|
2,84
|
| 09/07/2025 |
2.454.553 |
1,85%
|
2,73
|
2,68
|
2,795
|
2,76
|
| 08/07/2025 |
3.651.292 |
0,37%
|
2,70
|
2,68
|
2,795
|
2,71
|
| 07/07/2025 |
5.179.867 |
-0,74%
|
2,7001
|
2,68
|
2,78
|
2,70
|
| 04/07/2025 |
2.111.829 |
0,37%
|
2,72
|
2,69
|
2,77
|
2,72
|
| 03/07/2025 |
2.111.829 |
0,37%
|
2,75
|
2,65
|
2,78
|
2,725
|
| 02/07/2025 |
11.623.109 |
-2,01%
|
2,71
|
2,6406
|
2,77
|
2,69
|
| 01/07/2025 |
4.671.639 |
0,00%
|
2,71
|
2,6406
|
2,775
|
2,74
|
| 30/06/2025 |
3.377.006 |
1,48%
|
2,70
|
2,655
|
2,775
|
2,74
|
| 27/06/2025 |
7.478.426 |
0,93%
|
2,70
|
2,605
|
2,745
|
2,70
|
| 26/06/2025 |
4.692.858 |
-0,37%
|
2,65
|
2,575
|
2,75
|
2,68
|
| 25/06/2025 |
3.655.117 |
-1,10%
|
2,82
|
2,575
|
2,84
|
2,69
|
| 24/06/2025 |
3.826.710 |
-2,86%
|
2,78
|
2,67
|
2,855
|
2,72
|
| 23/06/2025 |
4.257.709 |
-1,06%
|
2,8791
|
2,69
|
2,8791
|
2,80
|
| 20/06/2025 |
7.235.004 |
0,71%
|
2,75
|
2,68
|
2,905
|
2,83
|
| 18/06/2025 |
7.984.226 |
2,17%
|
2,91
|
2,68
|
2,91
|
2,82
|
| 17/06/2025 |
7.096.514 |
0,36%
|
2,86
|
2,73
|
2,9899
|
2,76
|
| 16/06/2025 |
15.379.186 |
0,37%
|
2,83
|
2,75
|
2,96
|
2,75
|
| 13/06/2025 |
13.486.578 |
2,24%
|
2,795
|
2,54
|
2,80
|
2,74
|
| 12/06/2025 |
32.806.672 |
8,07%
|
2,46
|
2,43
|
2,8001
|
2,68
|
| 11/06/2025 |
1.157.236 |
0,00%
|
2,30
|
2,255
|
2,57
|
2,48
|
| 10/06/2025 |
858.323 |
6,55%
|
2,40
|
2,24
|
2,45
|
2,44
|
| 09/06/2025 |
1.448.138 |
-2,55%
|
2,38
|
2,24
|
2,41
|
2,29
|
| 06/06/2025 |
2.806.943 |
10,33%
|
2,12
|
2,075
|
2,38
|
2,35
|
| 05/06/2025 |
865.853 |
0,00%
|
1,965
|
1,915
|
2,1999
|
2,13
|
| 04/06/2025 |
4.153.594 |
8,12%
|
1,85
|
1,84
|
2,195
|
2,13
|
| 03/06/2025 |
2.050.953 |
5,35%
|
1,79
|
1,78
|
2,02
|
1,97
|
| 02/06/2025 |
1.141.641 |
0,54%
|
1,86
|
1,78
|
1,92
|
1,87
|
| 30/05/2025 |
1.383.452 |
-5,56%
|
1,935
|
1,83
|
2,01
|
1,86
|
| 29/05/2025 |
811.890 |
2,59%
|
1,97
|
1,8725
|
2,01
|
1,98
|
| 28/05/2025 |
1.111.757 |
-2,53%
|
1,91
|
1,875
|
2,00
|
1,93
|
| 27/05/2025 |
1.167.702 |
5,32%
|
1,8601
|
1,8601
|
2,00
|
1,98
|
| 23/05/2025 |
1.355.460 |
-2,08%
|
1,87
|
1,82
|
1,985
|
1,88
|
| 22/05/2025 |
1.928.486 |
1,05%
|
1,95
|
1,83
|
1,995
|
1,92
|
| 21/05/2025 |
1.773.986 |
-4,52%
|
2,04
|
1,87
|
2,06
|
1,90
|
| 20/05/2025 |
1.553.584 |
-3,87%
|
2,01
|
1,97
|
2,10
|
1,99
|
| 19/05/2025 |
1.082.772 |
-0,48%
|
2,03
|
2,00
|
2,10
|
2,07
|
| 16/05/2025 |
1.209.468 |
-2,35%
|
2,07
|
2,05
|
2,20
|
2,08
|
| 15/05/2025 |
1.317.686 |
1,91%
|
2,18
|
2,05
|
2,215
|
2,13
|
| 14/05/2025 |
1.562.777 |
-6,28%
|
2,40
|
2,075
|
2,43
|
2,09
|
| 13/05/2025 |
1.172.034 |
-5,91%
|
2,38
|
2,225
|
2,46
|
2,23
|
| 12/05/2025 |
1.750.778 |
4,41%
|
2,36
|
2,315
|
2,45
|
2,37
|
| 09/05/2025 |
681.692 |
0,00%
|
2,32
|
2,23
|
2,38
|
2,27
|
| 08/05/2025 |
1.198.547 |
-0,44%
|
2,21
|
2,20
|
2,38
|
2,27
|
| 07/05/2025 |
1.206.049 |
2,24%
|
2,14
|
2,09
|
2,35
|
2,28
|
| 06/05/2025 |
1.253.404 |
0,00%
|
2,29
|
2,09
|
2,45
|
2,23
|
| 05/05/2025 |
2.324.404 |
-1,33%
|
2,32
|
2,22
|
2,45
|
2,23
|
| 02/05/2025 |
936.290 |
3,67%
|
2,11
|
2,049
|
2,295
|
2,26
|
| 01/05/2025 |
1.245.412 |
6,34%
|
1,96
|
1,88
|
2,2292
|
2,18
|
| 30/04/2025 |
1.477.917 |
-0,97%
|
2,21
|
1,88
|
2,20
|
2,05
|
| 29/04/2025 |
1.200.018 |
-8,04%
|
2,24
|
2,05
|
2,30
|
2,06
|
