Mercados españoles abiertos en 6 hrs 52 min

Hudson Pacific Properties, Inc. (HPP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,44-0,25 (-4,39%)
Al cierre: 04:00PM EDT
5,62 +0,18 (+3,31%)
Después del cierre: 07:37PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20245,665,665,155,445,445.482.665
01 may 20245,815,915,645,695,694.487.700
30 abr 20245,835,935,775,805,802.607.500
29 abr 20245,826,025,825,935,933.375.300
26 abr 20245,715,895,685,725,721.808.800
25 abr 20245,785,855,615,685,683.003.100
24 abr 20245,885,985,795,955,951.763.000
23 abr 20245,926,085,905,985,981.743.400
22 abr 20245,935,995,775,905,901.586.700
19 abr 20245,805,995,805,935,931.716.700
18 abr 20245,835,945,755,825,821.540.200
17 abr 20245,805,985,755,795,791.190.600
16 abr 20245,675,765,525,725,722.052.500
15 abr 20246,176,225,765,805,802.053.800
12 abr 20246,276,336,116,126,122.058.500
11 abr 20246,076,356,056,336,331.747.500
10 abr 20246,286,355,906,056,054.459.100
09 abr 20246,466,696,456,696,692.155.900
08 abr 20246,356,536,306,456,451.681.200
05 abr 20246,146,316,126,286,281.978.300
04 abr 20246,536,606,176,226,221.613.600
03 abr 20246,106,506,096,376,371.753.300
02 abr 20246,216,266,086,196,191.780.000
01 abr 20246,486,486,296,356,352.207.900
28 mar 20246,446,546,386,456,451.724.400
27 mar 20246,236,466,176,396,392.378.300
26 mar 20246,426,436,116,116,111.308.200
25 mar 20246,386,506,306,306,301.622.800
22 mar 20246,826,826,346,356,351.077.900
21 mar 20246,636,826,586,786,782.188.000
20 mar 20246,186,606,126,546,542.145.700
19 mar 20246,316,426,196,256,251.999.700
18 mar 20246,486,536,376,436,431.978.100
15 mar 20246,206,416,186,386,383.087.600
15 mar 20240.05 Dividendo
14 mar 20246,616,646,236,326,271.942.000
13 mar 20246,566,786,566,686,631.441.600
12 mar 20246,646,746,486,586,531.718.600
11 mar 20246,836,966,656,686,631.255.000
08 mar 20246,927,206,806,856,802.615.700
07 mar 20246,756,896,446,686,633.557.600
06 mar 20246,716,716,426,646,592.577.900
05 mar 20246,536,726,456,596,541.373.400
04 mar 20246,206,666,156,646,592.422.000
01 mar 20246,366,456,216,256,202.995.800
29 feb 20246,566,736,226,346,296.047.600
28 feb 20246,366,676,346,376,322.620.500
27 feb 20246,546,626,446,506,452.039.900
26 feb 20246,496,636,366,406,351.784.000
23 feb 20246,586,686,466,536,482.181.400
22 feb 20246,636,756,496,506,452.449.000
21 feb 20246,666,766,636,696,642.317.000
20 feb 20246,906,996,696,716,663.791.700
16 feb 20247,017,406,877,257,193.084.100
15 feb 20246,807,236,807,237,174.323.200
14 feb 20246,836,976,716,726,673.820.000
13 feb 20247,437,436,516,716,668.851.000
12 feb 20247,778,177,778,047,982.311.800
09 feb 20247,677,817,537,697,633.629.200
08 feb 20247,527,787,447,697,632.516.300
07 feb 20247,587,617,337,487,422.418.800
06 feb 20247,667,817,457,567,502.543.400
05 feb 20247,787,787,567,707,641.897.000
02 feb 20247,748,077,597,997,932.684.200
01 feb 20248,198,217,627,997,934.709.300
31 ene 20248,718,718,108,198,134.701.900
30 ene 20248,828,898,708,758,681.307.400
29 ene 20248,738,968,668,958,881.555.100
26 ene 20248,848,998,688,758,681.181.100
25 ene 20248,888,908,678,808,731.765.400
24 ene 20249,059,068,528,638,561.524.600
23 ene 20249,139,258,598,808,731.777.900
22 ene 20248,738,948,728,938,861.548.500
19 ene 20248,378,698,208,658,581.759.000
18 ene 20248,338,528,158,288,212.645.700
17 ene 20248,478,477,998,298,226.082.700
16 ene 20248,628,698,458,618,542.670.200
12 ene 20249,139,208,768,798,723.405.000
11 ene 20249,249,268,778,908,834.245.400
10 ene 20249,209,449,189,379,302.198.900
09 ene 20249,349,359,119,209,134.115.500
08 ene 20249,589,809,499,569,483.854.900
05 ene 20249,409,849,349,679,593.307.800
04 ene 20249,129,708,949,649,563.801.700
03 ene 20249,219,368,929,199,123.810.000
02 ene 20249,429,869,349,509,423.077.400
29 dic 20239,409,489,289,319,242.504.700
28 dic 20239,049,578,969,479,402.664.800
27 dic 20239,089,118,829,028,951.740.300
26 dic 20238,849,118,759,038,962.355.400
22 dic 20239,079,208,718,778,701.980.700
21 dic 20239,149,188,768,948,872.785.200
20 dic 20238,939,488,828,958,884.246.800
19 dic 20238,718,928,648,798,722.650.700
18 dic 20238,698,758,488,598,522.908.200
15 dic 20238,959,038,548,628,556.730.000
14 dic 20238,499,198,458,948,877.539.900
13 dic 20237,278,187,138,098,035.127.500
12 dic 20237,517,567,237,247,182.039.600
11 dic 20237,547,627,377,477,411.905.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...