Hudson Pacific Properties Inc (HPP)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/01/2025 |
1.491.231 |
-0,95%
|
3,145
|
2,97
|
3,17
|
3,14
|
| 21/01/2025 |
1.087.185 |
0,96%
|
3,22
|
3,095
|
3,43
|
3,17
|
| 20/01/2025 |
970.039 |
0,00%
|
3,00
|
2,95
|
3,175
|
3,14
|
| 17/01/2025 |
1.436.090 |
7,17%
|
2,97
|
2,945
|
3,1799
|
3,16
|
| 16/01/2025 |
1.489.243 |
-1,68%
|
3,01
|
2,84
|
3,02
|
2,93
|
| 15/01/2025 |
1.773.870 |
7,58%
|
2,545
|
2,855
|
3,03
|
2,98
|
| 14/01/2025 |
1.604.035 |
10,36%
|
2,55
|
2,48
|
2,78
|
2,77
|
| 13/01/2025 |
2.813.164 |
-3,83%
|
2,55
|
2,42
|
2,565
|
2,51
|
| 09/01/2025 |
936.112 |
1,82%
|
2,70
|
2,61
|
2,78
|
2,61
|
| 08/01/2025 |
923.118 |
-1,09%
|
2,70
|
2,68
|
2,78
|
2,715
|
| 07/01/2025 |
2.324.460 |
-2,14%
|
2,96
|
2,70
|
2,885
|
2,75
|
| 06/01/2025 |
925.736 |
-3,10%
|
2,96
|
2,79
|
2,97
|
2,81
|
| 03/01/2025 |
895.142 |
1,40%
|
2,86
|
2,83
|
2,92
|
2,90
|
| 02/01/2025 |
1.547.198 |
-5,61%
|
2,92
|
2,845
|
3,05
|
2,86
|
| 31/12/2024 |
0 |
4,84%
|
2,92
|
2,83
|
3,04
|
3,03
|
| 30/12/2024 |
1.041.502 |
-2,69%
|
2,93
|
2,815
|
3,03
|
3,03
|
| 27/12/2024 |
1.358.272 |
-1,98%
|
2,99
|
2,94
|
3,085
|
2,97
|
| 26/12/2024 |
1.415.476 |
-0,33%
|
2,99
|
2,94
|
3,085
|
3,03
|
| 24/12/2024 |
0 |
1,39%
|
2,87
|
2,82
|
3,05
|
3,04
|
| 23/12/2024 |
3.120.247 |
-2,05%
|
2,59
|
2,65
|
2,965
|
2,87
|
| 20/12/2024 |
5.028.126 |
12,26%
|
2,665
|
2,58
|
3,06
|
2,93
|
| 19/12/2024 |
4.805.754 |
0,39%
|
2,665
|
2,3905
|
2,69
|
2,61
|
| 18/12/2024 |
0 |
-16,93%
|
3,135
|
2,5101
|
3,1953
|
2,60
|
| 17/12/2024 |
2.069.688 |
-1,57%
|
3,135
|
3,09
|
3,21
|
3,13
|
| 16/12/2024 |
1.997.006 |
-3,34%
|
3,235
|
3,10
|
3,275
|
3,18
|
| 13/12/2024 |
1.625.584 |
-0,30%
|
3,25
|
3,10
|
3,3277
|
3,29
|
| 12/12/2024 |
2.507.653 |
4,76%
|
3,175
|
3,07
|
3,32
|
3,30
|
| 11/12/2024 |
3.264.989 |
-7,63%
|
3,40
|
3,11
|
3,42
|
3,15
|
| 10/12/2024 |
1.946.237 |
-3,13%
|
3,50
|
3,39
|
3,70
|
3,41
|
| 09/12/2024 |
3.658.941 |
-1,26%
|
3,48
|
3,40
|
3,865
|
3,52
|
| 06/12/2024 |
1.495.686 |
0,00%
|
3,625
|
3,38
|
3,65
|
3,56
|
| 05/12/2024 |
2.038.857 |
-6,56%
|
3,72
|
3,465
|
3,75
|
3,56
|
| 04/12/2024 |
781.649 |
2,97%
|
3,70
|
3,6712
|
3,84
|
3,81
|
| 03/12/2024 |
1.083.565 |
-2,11%
|
3,77
|
3,61
|
3,79
|
3,70
|
| 02/12/2024 |
1.128.483 |
-1,56%
|
3,85
|
3,71
|
3,875
|
3,79
|
| 29/11/2024 |
911.071 |
0,26%
|
3,85
|
3,82
|
3,96
|
3,85
|
| 28/11/2024 |
1.966.278 |
6,36%
|
3,76
|
3,73
|
3,90
|
3,85
|
| 27/11/2024 |
1.786.738 |
6,35%
|
3,50
|
3,36
|
3,90
|
3,85
|
| 26/11/2024 |
2.055.205 |
0,84%
|
3,45
|
3,36
|
3,675
|
3,62
|
| 25/11/2024 |
2.689.549 |
8,18%
|
3,36
|
3,36
|
3,6544
|
3,59
|
| 22/11/2024 |
1.636.182 |
8,85%
|
3,23
|
3,01
|
3,33
|
3,32
|
| 21/11/2024 |
1.935.972 |
-5,57%
|
3,285
|
3,04
|
3,32
|
3,05
|
| 20/11/2024 |
1.404.608 |
-3,00%
|
3,32
|
3,16
|
3,37
|
3,23
|
| 19/11/2024 |
1.626.416 |
-1,19%
|
3,66
|
3,25
|
3,70
|
3,33
|
| 18/11/2024 |
2.395.445 |
-8,42%
|
3,69
|
3,34
|
3,70
|
3,37
|
| 15/11/2024 |
2.244.478 |
-7,31%
|
4,23
|
3,66
|
4,25
|
3,68
|
| 14/11/2024 |
1.805.967 |
-5,70%
|
4,10
|
3,93
|
4,50
|
3,97
|
| 13/11/2024 |
2.715.129 |
4,21%
|
4,34
|
4,05
|
4,50
|
4,21
|
| 12/11/2024 |
2.284.919 |
-9,01%
|
4,625
|
4,04
|
4,66
|
4,04
|
| 11/11/2024 |
716.733 |
-2,63%
|
4,59
|
4,42
|
4,66
|
4,44
|
| 08/11/2024 |
737.789 |
-0,87%
|
4,56
|
4,452
|
4,66
|
4,56
|
| 07/11/2024 |
619.603 |
1,77%
|
4,46
|
4,37
|
4,67
|
4,60
|
| 06/11/2024 |
973.671 |
2,49%
|
4,215
|
4,195
|
4,67
|
4,52
|
| 05/11/2024 |
617.191 |
%
|
4,215
|
4,11
|
4,43
|
4,41
|
| 04/11/2024 |
1.010.870 |
%
|
4,18
|
4,11
|
4,42
|
4,25
|
| 01/11/2024 |
649.235 |
%
|
4,36
|
4,11
|
4,46
|
4,11
|
| 31/10/2024 |
1.210.590 |
%
|
4,38
|
4,31
|
4,50
|
4,32
|
| 30/10/2024 |
954.029 |
%
|
4,24
|
4,2248
|
4,44
|
4,31
|
| 29/10/2024 |
1.622.736 |
%
|
4,305
|
4,20
|
4,395
|
4,235
|
| 28/10/2024 |
973.868 |
%
|
4,455
|
4,30
|
4,58
|
4,33
|
| 25/10/2024 |
403.493 |
%
|
4,69
|
4,57
|
4,69
|
4,65
|
| 24/10/2024 |
399.182 |
%
|
4,62
|
4,57
|
4,69
|
4,65
|
| 23/10/2024 |
518.700 |
%
|
4,67
|
4,56
|
4,80
|
4,60
|
| 22/10/2024 |
673.915 |
%
|
4,965
|
4,68
|
4,945
|
4,69
|
| 21/10/2024 |
997.359 |
%
|
4,965
|
4,755
|
5,00
|
4,77
|
| 18/10/2024 |
1.530.988 |
%
|
4,65
|
4,565
|
4,675
|
4,70
|
| 17/10/2024 |
1.516.294 |
%
|
4,64
|
4,565
|
4,675
|
4,63
|
| 16/10/2024 |
1.438.530 |
%
|
4,515
|
4,52
|
4,73
|
4,73
|
| 15/10/2024 |
1.261.213 |
%
|
4,515
|
4,45
|
4,66
|
4,59
|
| 14/10/2024 |
948.326 |
%
|
4,37
|
4,3298
|
4,62
|
4,50
|
| 11/10/2024 |
884.633 |
%
|
4,375
|
4,325
|
4,41
|
4,34
|
| 10/10/2024 |
729.286 |
%
|
4,425
|
4,32
|
4,4793
|
4,35
|
| 09/10/2024 |
919.216 |
%
|
4,43
|
4,38
|
4,50
|
4,48
|
| 08/10/2024 |
1.648.626 |
%
|
4,60
|
4,40
|
4,65
|
4,44
|
| 07/10/2024 |
963.770 |
%
|
4,61
|
4,55
|
4,665
|
4,58
|
| 04/10/2024 |
569.061 |
%
|
4,52
|
4,655
|
4,82
|
4,68
|
| 03/10/2024 |
1.028.225 |
%
|
4,52
|
4,435
|
4,70
|
4,69
|
| 02/10/2024 |
568.120 |
%
|
4,71
|
4,51
|
4,715
|
4,55
|
| 01/10/2024 |
796.553 |
%
|
4,71
|
4,641
|
4,795
|
4,68
|
| 30/09/2024 |
847.833 |
%
|
4,68
|
4,66
|
4,8907
|
4,78
|
| 27/09/2024 |
993.505 |
%
|
4,86
|
4,66
|
4,92
|
4,69
|
