Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hudson Pacific Properties (NY: HPP )

4.860 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.380 4.419 3.977 4.144 8,833,627 -0.18(-4.09%)
Jun 29, 2023 4.233 4.542 4.213 4.321 8,926,367 +0.08(+1.85%)
Jun 28, 2023 4.557 4.557 4.115 4.243 8,247,306 -0.31(-6.90%)
Jun 27, 2023 4.488 4.783 4.326 4.557 8,818,578 +0.07(+1.53%)
Jun 26, 2023 4.036 4.575 4.007 4.488 8,320,869 +0.48(+12.01%)
Jun 23, 2023 4.252 4.336 3.972 4.007 24,849,204 -0.32(-7.48%)
Jun 22, 2023 4.606 4.616 4.287 4.331 6,258,577 -0.33(-7.16%)
Jun 21, 2023 4.714 4.822 4.483 4.665 4,725,347 -0.07(-1.45%)
Jun 20, 2023 4.675 4.788 4.498 4.734 4,748,921 -0.03(-0.62%)
Jun 16, 2023 4.675 4.812 4.621 4.763 9,143,842 +0.09(+2.00%)
Jun 15, 2023 4.603 4.698 4.536 4.670 3,921,847 -0.28(-5.61%)
May 08, 2023 5.072 5.081 4.866 4.947 3,257,999 -0.05(-0.96%)
May 05, 2023 4.785 5.005 4.737 4.995 4,218,036 +0.33(+7.19%)
May 04, 2023 4.660 4.746 4.392 4.660 5,471,713 -0.09(-1.81%)
May 03, 2023 4.765 5.014 4.646 4.746 3,716,873 -0.02(-0.40%)
May 02, 2023 5.072 5.167 4.617 4.765 4,393,863 -0.38(-7.44%)
May 01, 2023 5.273 5.330 5.057 5.148 2,291,563 -0.17(-3.24%)
Apr 28, 2023 5.177 5.531 5.163 5.320 2,628,904 +0.11(+2.02%)
Apr 27, 2023 4.995 5.244 4.928 5.215 3,402,106 +0.21(+4.21%)
Apr 26, 2023 4.966 5.119 4.928 5.005 4,025,797 +0.04(+0.77%)
Apr 25, 2023 5.340 5.340 4.899 4.966 3,906,255 -0.44(-8.14%)
Apr 24, 2023 5.435 5.521 5.294 5.407 2,251,012 -0.03(-0.53%)
Apr 21, 2023 5.560 5.646 5.383 5.435 2,686,579 -0.14(-2.57%)
Apr 20, 2023 5.818 5.914 5.569 5.579 3,631,353 -0.35(-5.97%)
Apr 19, 2023 5.282 5.952 5.225 5.933 6,184,692 +0.57(+10.71%)
Apr 18, 2023 5.627 5.627 5.282 5.359 3,841,054 -0.29(-5.08%)
Apr 17, 2023 5.387 5.655 5.349 5.646 7,788,099 +0.25(+4.61%)
Apr 14, 2023 5.694 5.861 5.292 5.397 6,034,963 -0.29(-5.05%)
Apr 13, 2023 5.808 5.895 5.588 5.684 3,987,466 -0.12(-2.14%)
Apr 12, 2023 6.306 6.354 5.789 5.808 3,568,426 -0.36(-5.89%)
Apr 11, 2023 6.143 6.273 5.962 6.172 3,173,853 +0.08(+1.26%)
Apr 10, 2023 6.172 6.220 5.756 6.096 4,520,646 -0.13(-2.15%)
Apr 06, 2023 6.229 6.296 6.096 6.229 3,294,848 +0.04(+0.62%)
Apr 05, 2023 6.105 6.249 6.009 6.191 2,363,458 +0.04(+0.62%)
Apr 04, 2023 6.363 6.459 6.014 6.153 3,412,119 -0.15(-2.43%)
Apr 03, 2023 6.411 6.603 6.239 6.306 2,853,462 -0.06(-0.90%)
Mar 31, 2023 6.201 6.363 6.076 6.363 3,885,693 +0.20(+3.26%)
Mar 30, 2023 6.201 6.282 6.072 6.163 3,059,761 +0.10(+1.58%)
Mar 29, 2023 5.770 6.091 5.722 6.067 4,885,910 +0.44(+7.82%)
Mar 28, 2023 5.588 5.713 5.474 5.627 3,736,114 +0.00(+0.00%)
Mar 27, 2023 5.646 5.794 5.512 5.627 6,119,543 +0.14(+2.62%)
Mar 24, 2023 5.158 5.493 5.043 5.483 6,213,566 +0.24(+4.56%)
Mar 23, 2023 5.770 5.847 5.163 5.244 7,703,731 -0.53(-9.12%)
Mar 22, 2023 6.229 6.258 5.751 5.770 4,062,208 -0.50(-7.94%)
Mar 21, 2023 5.981 6.483 5.895 6.268 6,105,162 +0.25(+4.13%)
Mar 20, 2023 5.875 6.249 5.875 6.019 6,150,760 +0.11(+1.78%)
Mar 17, 2023 6.306 6.344 5.761 5.914 13,395,167 -0.50(-7.76%)
Mar 16, 2023 6.734 6.753 6.245 6.411 5,801,877 -0.47(-6.84%)
Mar 15, 2023 6.679 7.002 6.494 6.882 4,900,875 +0.03(+0.40%)
Mar 14, 2023 7.371 7.435 6.642 6.854 9,878,382 -0.30(-4.13%)
Mar 13, 2023 7.260 7.278 7.006 7.149 4,767,360 -0.20(-2.76%)
Mar 10, 2023 7.952 7.952 7.108 7.352 6,497,536 -0.65(-8.07%)
Mar 09, 2023 8.146 8.233 7.980 7.998 3,608,586 -0.22(-2.69%)
Mar 08, 2023 8.127 8.307 8.072 8.219 2,691,822 +0.08(+1.02%)
Mar 07, 2023 8.487 8.538 8.021 8.136 3,295,623 -0.38(-4.44%)
Mar 06, 2023 8.561 8.662 8.482 8.515 2,328,310 +0.05(+0.54%)
Mar 03, 2023 8.478 8.588 8.353 8.468 2,172,053 +0.05(+0.55%)
Mar 02, 2023 8.376 8.459 8.201 8.422 2,615,839 -0.03(-0.33%)
Mar 01, 2023 8.450 8.547 8.325 8.450 2,426,532 -0.06(-0.76%)
Feb 28, 2023 8.570 8.708 8.505 8.515 2,097,272 -0.10(-1.18%)
Feb 27, 2023 8.782 8.847 8.524 8.616 1,894,102 -0.06(-0.74%)
Feb 24, 2023 8.718 8.736 8.524 8.681 1,569,407 -0.18(-2.08%)
Feb 23, 2023 8.994 9.022 8.699 8.865 1,441,865 -0.02(-0.21%)
Feb 22, 2023 8.920 9.059 8.801 8.884 1,854,470 -0.06(-0.72%)
Feb 21, 2023 9.289 9.336 8.893 8.948 1,917,129 -0.42(-4.53%)
Feb 17, 2023 9.539 9.608 9.262 9.373 1,758,904 -0.25(-2.59%)
Feb 16, 2023 9.788 9.788 9.548 9.622 1,521,500 -0.28(-2.80%)
Feb 15, 2023 9.686 9.912 9.631 9.898 1,251,494 +0.17(+1.71%)
Feb 14, 2023 9.686 9.926 9.566 9.732 1,710,353 -0.06(-0.66%)
Feb 13, 2023 9.649 9.843 9.585 9.797 1,417,845 +0.11(+1.14%)
Feb 10, 2023 9.649 9.742 9.511 9.686 1,913,334 +0.00(+0.00%)
Feb 09, 2023 10.07 10.46 9.599 9.686 2,333,142 -0.22(-2.23%)
Feb 08, 2023 9.981 10.10 9.843 9.908 2,646,666 -0.11(-1.10%)
Feb 07, 2023 9.935 10.18 9.732 10.02 1,638,548 -0.01(-0.09%)
Feb 06, 2023 10.17 10.28 9.792 10.03 1,462,696 -0.33(-3.21%)
Feb 03, 2023 10.67 10.76 10.19 10.36 2,212,712 -0.55(-5.07%)
Feb 02, 2023 10.82 11.28 10.80 10.91 3,629,302 +0.36(+3.41%)
Feb 01, 2023 10.42 10.60 10.12 10.55 1,734,842 +0.05(+0.44%)
Jan 31, 2023 9.972 10.54 9.949 10.51 2,743,082 +0.52(+5.17%)
Jan 30, 2023 9.944 10.14 9.908 9.991 1,708,499 -0.09(-0.91%)
Jan 27, 2023 9.289 10.11 9.289 10.08 3,353,971 +0.77(+8.22%)
Jan 26, 2023 9.492 9.520 9.170 9.317 2,987,830 -0.08(-0.88%)
Jan 25, 2023 9.234 9.483 9.142 9.400 2,532,867 +0.07(+0.79%)
Jan 24, 2023 9.345 9.456 9.289 9.326 1,076,355 -0.14(-1.46%)
Jan 23, 2023 9.400 9.612 9.225 9.465 2,078,520 +0.03(+0.29%)
Jan 20, 2023 9.419 9.437 9.188 9.437 1,517,953 +0.06(+0.69%)
Jan 19, 2023 9.456 9.511 9.271 9.373 1,422,775 -0.21(-2.21%)
Jan 18, 2023 9.686 9.755 9.409 9.585 1,338,206 -0.06(-0.67%)
Jan 17, 2023 9.769 9.871 9.635 9.649 1,488,565 -0.10(-1.04%)
Jan 13, 2023 9.575 9.825 9.548 9.751 1,657,064 +0.00(+0.00%)
Jan 12, 2023 9.511 9.751 9.331 9.751 2,354,567 +0.39(+4.14%)
Jan 11, 2023 8.976 9.363 8.948 9.363 3,526,483 +0.47(+5.29%)
Jan 10, 2023 8.764 8.962 8.671 8.893 3,786,249 +0.18(+2.01%)
Jan 09, 2023 8.893 8.994 8.625 8.718 3,272,995 -0.14(-1.56%)
Jan 06, 2023 8.644 8.888 8.395 8.856 4,287,341 +0.39(+4.58%)
Jan 05, 2023 8.810 8.810 8.450 8.468 4,520,132 -0.48(-5.36%)
Jan 04, 2023 8.718 9.068 8.718 8.948 2,891,811 +0.22(+2.54%)
Jan 03, 2023 8.948 9.165 8.602 8.727 3,089,319 -0.25(-2.77%)
Dec 30, 2022 8.856 9.050 8.782 8.976 2,601,939 +0.00(+0.00%)
Dec 29, 2022 8.754 9.022 8.690 8.976 2,151,241 +0.28(+3.18%)
Dec 28, 2022 9.022 9.087 8.671 8.699 1,849,414 -0.36(-3.97%)
Dec 27, 2022 9.050 9.105 8.874 9.059 1,540,539 +0.07(+0.82%)
Dec 23, 2022 8.874 9.017 8.837 8.985 1,248,058 +0.04(+0.41%)
Dec 22, 2022 8.773 8.967 8.588 8.948 2,283,650 +0.04(+0.41%)
Dec 21, 2022 9.004 9.133 8.902 8.911 1,976,935 +0.01(+0.10%)
Dec 20, 2022 8.819 8.967 8.801 8.902 4,593,595 -0.01(-0.10%)
Dec 19, 2022 9.179 9.234 8.791 8.911 2,939,929 -0.27(-2.91%)
Dec 16, 2022 9.299 9.345 8.819 9.179 7,604,226 -0.31(-3.30%)
Dec 15, 2022 9.628 9.709 9.416 9.492 2,826,597 -0.25(-2.59%)
Dec 14, 2022 9.330 9.961 9.312 9.745 4,066,150 +0.31(+3.24%)
Dec 13, 2022 9.718 9.916 9.294 9.438 2,929,813 +0.16(+1.75%)
Dec 12, 2022 9.366 9.411 9.123 9.276 3,723,270 +0.00(+0.00%)
Dec 09, 2022 8.826 9.321 8.826 9.276 2,046,264 +0.38(+4.25%)
Dec 08, 2022 8.853 9.155 8.817 8.898 3,995,322 +0.10(+1.13%)
Dec 07, 2022 9.060 9.110 8.691 8.799 3,001,920 -0.33(-3.65%)
Dec 06, 2022 9.546 9.682 9.096 9.132 2,324,420 -0.49(-5.06%)
Dec 05, 2022 10.08 10.13 9.619 9.619 1,891,992 -0.58(-5.65%)
Dec 02, 2022 10.19 10.30 10.04 10.19 1,447,587 -0.13(-1.22%)
Dec 01, 2022 10.51 10.68 10.22 10.32 1,968,275 -0.09(-0.87%)
Nov 30, 2022 10.12 10.43 9.925 10.41 2,308,125 +0.29(+2.85%)
Nov 29, 2022 9.943 10.21 9.853 10.12 2,203,232 +0.24(+2.46%)
Nov 28, 2022 9.943 10.06 9.803 9.880 2,230,773 -0.16(-1.61%)
Nov 25, 2022 9.781 10.10 9.781 10.04 761,140 +0.17(+1.73%)
Nov 23, 2022 9.790 9.925 9.682 9.871 1,488,704 +0.00(+0.00%)
Nov 22, 2022 9.555 9.884 9.483 9.871 2,034,959 +0.33(+3.49%)
Nov 21, 2022 9.546 9.749 9.519 9.537 2,373,911 -0.09(-0.94%)
Nov 18, 2022 9.862 9.925 9.569 9.628 1,685,947 -0.05(-0.47%)
Nov 17, 2022 9.528 9.700 9.402 9.673 1,589,223 -0.08(-0.83%)
Nov 16, 2022 10.11 10.18 9.704 9.754 3,632,293 -0.46(-4.50%)
Nov 15, 2022 10.52 10.66 10.16 10.21 1,717,448 -0.06(-0.61%)
Nov 14, 2022 10.59 10.71 10.27 10.28 1,779,920 -0.41(-3.87%)
Nov 11, 2022 10.53 10.82 10.36 10.69 2,510,544 +0.31(+2.95%)
Nov 10, 2022 10.01 10.39 10.01 10.38 3,446,176 +0.85(+8.88%)
Nov 09, 2022 9.808 9.898 9.483 9.537 2,192,035 -0.40(-3.99%)
Nov 08, 2022 9.817 10.10 9.623 9.934 1,866,678 +0.10(+1.01%)
Nov 07, 2022 10.05 10.19 9.659 9.835 1,502,864 -0.10(-1.00%)
Nov 04, 2022 9.808 10.04 9.700 9.934 2,028,366 +0.23(+2.41%)
Nov 03, 2022 9.826 9.875 9.303 9.700 1,797,930 -0.19(-1.91%)
Nov 02, 2022 9.889 10.28 9.763 9.889 2,584,481 -0.11(-1.08%)
Nov 01, 2022 10.12 10.19 9.935 9.997 1,845,147 +0.05(+0.54%)
Oct 31, 2022 9.862 9.979 9.754 9.943 1,706,202 -0.04(-0.36%)
Oct 28, 2022 9.718 10.07 9.682 9.979 1,983,452 +0.19(+1.93%)
Oct 27, 2022 9.862 10.17 9.709 9.790 3,746,864 +0.05(+0.46%)
Oct 26, 2022 9.952 9.983 9.691 9.745 1,840,190 -0.12(-1.19%)
Oct 25, 2022 9.429 9.983 9.411 9.862 2,373,606 +0.50(+5.29%)
Oct 24, 2022 9.384 9.461 9.195 9.366 1,996,839 +0.09(+0.97%)
Oct 21, 2022 9.267 9.393 9.150 9.276 2,290,834 -0.01(-0.10%)
Oct 20, 2022 9.420 9.601 9.231 9.285 1,736,045 +0.10(+1.08%)
Oct 19, 2022 9.429 9.501 9.168 9.186 1,616,676 -0.48(-4.94%)
Oct 18, 2022 9.970 10.06 9.605 9.664 1,713,319 -0.15(-1.56%)
Oct 17, 2022 9.835 10.06 9.736 9.817 2,749,927 +0.28(+2.93%)
Oct 14, 2022 9.709 9.722 9.474 9.537 1,660,007 +0.04(+0.38%)
Oct 13, 2022 9.015 9.564 8.880 9.501 1,489,238 +0.25(+2.73%)
Oct 12, 2022 9.123 9.303 8.961 9.249 1,985,643 +0.08(+0.88%)
Oct 11, 2022 9.051 9.222 8.853 9.168 2,100,437 +0.11(+1.19%)
Oct 10, 2022 9.186 9.186 9.009 9.060 1,671,966 -0.10(-1.08%)
Oct 07, 2022 9.330 9.420 9.038 9.159 2,411,234 -0.35(-3.69%)
Oct 06, 2022 9.628 9.700 9.267 9.510 2,481,228 -0.11(-1.12%)
Oct 05, 2022 9.997 10.00 9.236 9.619 3,695,555 -0.64(-6.23%)
Oct 04, 2022 10.07 10.38 10.07 10.26 3,438,739 +0.35(+3.54%)
Oct 03, 2022 10.05 10.24 9.835 9.907 2,812,268 +0.05(+0.46%)
Sep 30, 2022 10.01 10.01 9.781 9.862 5,071,651 +0.01(+0.09%)
Sep 29, 2022 10.22 10.26 9.785 9.853 3,724,103 -0.59(-5.69%)
Sep 28, 2022 9.889 10.47 9.763 10.45 3,542,583 +0.77(+7.91%)
Sep 27, 2022 9.853 9.961 9.628 9.682 3,724,809 -0.09(-0.92%)
Sep 26, 2022 10.50 10.50 9.736 9.772 3,943,608 -0.80(-7.58%)
Sep 23, 2022 10.63 10.70 10.30 10.57 3,682,508 -0.04(-0.34%)
Sep 22, 2022 10.51 10.69 10.18 10.61 4,668,732 +0.06(+0.60%)
Sep 21, 2022 11.19 11.24 10.55 10.55 3,261,046 -0.50(-4.56%)
Sep 20, 2022 11.24 11.33 10.94 11.05 3,869,912 -0.36(-3.16%)
Sep 19, 2022 11.24 11.47 11.13 11.41 4,371,906 -0.28(-2.39%)
Sep 16, 2022 11.42 11.81 11.29 11.69 33,233,590 +0.10(+0.85%)
Sep 15, 2022 12.07 12.28 11.58 11.59 3,940,147 -0.54(-4.44%)
Sep 14, 2022 12.15 12.24 12.00 12.13 3,174,024 -0.09(-0.72%)
Sep 13, 2022 12.49 12.61 12.20 12.22 2,512,910 -0.62(-4.82%)
Sep 12, 2022 12.62 12.87 12.60 12.84 4,235,851 +0.34(+2.69%)
Sep 09, 2022 12.64 12.96 12.43 12.50 6,204,312 +0.01(+0.07%)
Sep 08, 2022 11.92 12.50 11.88 12.49 2,831,407 +0.49(+4.12%)
Sep 07, 2022 11.56 12.04 11.55 12.00 2,824,409 +0.39(+3.35%)
Sep 06, 2022 11.72 12.07 11.59 11.61 5,502,610 +0.04(+0.31%)
Sep 02, 2022 11.56 11.78 11.48 11.57 2,565,662 +0.17(+1.47%)
Sep 01, 2022 11.62 11.62 11.25 11.41 1,924,482 -0.27(-2.27%)
Aug 31, 2022 11.98 12.09 11.65 11.67 2,428,412 -0.21(-1.78%)
Aug 30, 2022 11.97 12.01 11.78 11.88 2,289,946 -0.07(-0.59%)
Aug 29, 2022 11.86 12.04 11.71 11.95 2,050,715 +0.01(+0.07%)
Aug 26, 2022 12.36 12.36 11.82 11.94 1,954,858 -0.39(-3.15%)
Aug 25, 2022 12.13 12.39 12.07 12.33 1,287,053 +0.20(+1.67%)
Aug 24, 2022 12.30 12.39 12.10 12.13 1,481,864 -0.21(-1.72%)
Aug 23, 2022 12.40 12.59 12.33 12.34 1,960,320 +0.00(+0.00%)
Aug 22, 2022 12.68 12.71 12.32 12.34 1,346,528 -0.47(-3.65%)
Aug 19, 2022 12.99 13.01 12.70 12.81 991,208 -0.24(-1.83%)
Aug 18, 2022 13.11 13.31 13.02 13.05 1,110,579 -0.12(-0.94%)
Aug 17, 2022 13.44 13.47 13.11 13.17 1,050,525 -0.41(-2.99%)
Aug 16, 2022 13.33 13.65 13.24 13.58 1,136,022 +0.16(+1.18%)
Aug 15, 2022 13.58 13.58 13.41 13.42 1,200,403 -0.21(-1.56%)
Aug 12, 2022 13.68 13.80 13.52 13.63 977,810 +0.05(+0.39%)
Aug 11, 2022 13.27 13.74 13.24 13.58 1,645,559 +0.45(+3.43%)
Aug 10, 2022 12.85 13.16 12.77 13.13 1,991,212 +0.60(+4.80%)
Aug 09, 2022 12.57 12.60 12.36 12.53 1,404,663 -0.05(-0.42%)
Aug 08, 2022 12.67 12.98 12.52 12.58 1,512,503 +0.06(+0.49%)
Aug 05, 2022 12.42 12.53 12.24 12.52 1,617,756 +0.02(+0.14%)
Aug 04, 2022 12.65 12.73 12.37 12.50 1,384,924 -0.24(-1.87%)
Aug 03, 2022 12.88 13.05 12.72 12.74 2,312,090 -0.11(-0.83%)
Aug 02, 2022 13.23 13.26 12.84 12.85 2,485,769 -0.42(-3.13%)
Aug 01, 2022 13.13 13.27 12.92 13.26 2,073,489 -0.03(-0.20%)
Jul 29, 2022 13.09 13.42 13.00 13.29 3,241,276 +0.14(+1.08%)
Jul 28, 2022 12.97 13.38 12.89 13.15 1,652,320 +0.18(+1.36%)
Jul 27, 2022 12.93 13.20 12.65 12.97 1,356,148 +0.27(+2.16%)
Jul 26, 2022 12.88 12.96 12.66 12.70 1,179,511 -0.19(-1.44%)
Jul 25, 2022 12.84 13.06 12.80 12.88 1,376,174 +0.04(+0.28%)
Jul 22, 2022 12.88 12.99 12.67 12.85 1,009,031 +0.07(+0.55%)
Jul 21, 2022 12.96 13.02 12.53 12.77 1,207,086 -0.19(-1.43%)
Jul 20, 2022 13.00 13.23 12.92 12.96 986,432 -0.04(-0.34%)
Jul 19, 2022 12.74 13.06 12.68 13.00 1,226,867 +0.43(+3.44%)
Jul 18, 2022 12.67 12.92 12.50 12.57 1,664,743 +0.07(+0.57%)
Jul 15, 2022 12.57 12.67 12.39 12.50 2,258,117 +0.19(+1.51%)
Jul 14, 2022 12.40 12.54 12.30 12.32 1,561,897 -0.35(-2.79%)
Jul 13, 2022 13.05 13.05 12.67 12.67 1,901,170 -0.50(-3.82%)
Jul 12, 2022 12.76 13.29 12.76 13.17 1,461,311 +0.34(+2.69%)
Jul 11, 2022 13.00 13.05 12.70 12.83 2,083,795 -0.25(-1.89%)
Jul 08, 2022 13.39 13.42 13.07 13.07 2,153,609 -0.37(-2.76%)
Jul 07, 2022 13.62 13.72 13.42 13.45 1,683,698 +0.01(+0.07%)
Jul 06, 2022 13.68 13.91 13.39 13.44 3,076,110 -0.35(-2.56%)
Jul 05, 2022 13.34 13.80 12.91 13.79 2,750,904 +0.27(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.