NYSE - Delayed Quote • USD
Hudson Pacific Properties, Inc. (HPP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 4.8200 | 4.9600 | 4.7600 | 4.9100 | 4.9100 | 2,250,600 |
May 30, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | 2,246,200 |
May 29, 2024 | 4.3800 | 4.4800 | 4.2600 | 4.4700 | 4.4700 | 3,844,500 |
May 28, 2024 | 4.7100 | 4.7500 | 4.4800 | 4.4900 | 4.4900 | 2,615,700 |
May 24, 2024 | 4.9100 | 4.9600 | 4.6700 | 4.7000 | 4.7000 | 3,203,900 |
May 23, 2024 | 5.1100 | 5.1500 | 4.8300 | 4.8800 | 4.8800 | 2,703,800 |
May 22, 2024 | 5.2000 | 5.2800 | 5.1100 | 5.1100 | 5.1100 | 1,463,600 |
May 21, 2024 | 5.1800 | 5.3300 | 5.1500 | 5.2400 | 5.2400 | 1,727,600 |
May 20, 2024 | 5.3500 | 5.4000 | 5.2000 | 5.2100 | 5.2100 | 1,822,600 |
May 17, 2024 | 5.6000 | 5.6000 | 5.2600 | 5.3600 | 5.3600 | 2,341,200 |
May 16, 2024 | 5.6700 | 5.7000 | 5.5400 | 5.6200 | 5.6200 | 1,665,900 |
May 15, 2024 | 6.0000 | 6.0700 | 5.6500 | 5.6800 | 5.6800 | 2,200,100 |
May 14, 2024 | 5.6600 | 5.8600 | 5.6000 | 5.8300 | 5.8300 | 2,057,500 |
May 13, 2024 | 5.5200 | 5.7500 | 5.5200 | 5.5300 | 5.5300 | 1,321,700 |
May 10, 2024 | 5.4500 | 5.5100 | 5.2800 | 5.4300 | 5.4300 | 1,706,300 |
May 9, 2024 | 5.1400 | 5.4500 | 5.1400 | 5.4300 | 5.4300 | 1,527,300 |
May 8, 2024 | 5.1200 | 5.2300 | 5.1100 | 5.1600 | 5.1600 | 1,702,000 |
May 7, 2024 | 5.4800 | 5.4900 | 5.2200 | 5.2200 | 5.2200 | 1,876,600 |
May 6, 2024 | 5.6100 | 5.7200 | 5.4100 | 5.4300 | 5.4300 | 1,884,000 |
May 3, 2024 | 5.7100 | 5.9600 | 5.4500 | 5.5100 | 5.5100 | 2,943,900 |
May 2, 2024 | 5.6600 | 5.6600 | 5.1500 | 5.4400 | 5.4400 | 5,558,200 |
May 1, 2024 | 5.8100 | 5.9100 | 5.6400 | 5.6900 | 5.6900 | 4,487,700 |
Apr 30, 2024 | 5.8300 | 5.9300 | 5.7700 | 5.8000 | 5.8000 | 2,607,500 |
Apr 29, 2024 | 5.8200 | 6.0200 | 5.8200 | 5.9300 | 5.9300 | 3,375,300 |
Apr 26, 2024 | 5.7100 | 5.8900 | 5.6800 | 5.7200 | 5.7200 | 1,808,800 |
Apr 25, 2024 | 5.7800 | 5.8500 | 5.6100 | 5.6800 | 5.6800 | 3,003,100 |
Apr 24, 2024 | 5.8800 | 5.9800 | 5.7900 | 5.9500 | 5.9500 | 1,763,000 |
Apr 23, 2024 | 5.9200 | 6.0800 | 5.9000 | 5.9800 | 5.9800 | 1,743,400 |
Apr 22, 2024 | 5.9300 | 5.9900 | 5.7700 | 5.9000 | 5.9000 | 1,586,700 |
Apr 19, 2024 | 5.8000 | 5.9900 | 5.8000 | 5.9300 | 5.9300 | 1,716,700 |
Apr 18, 2024 | 5.8300 | 5.9400 | 5.7500 | 5.8200 | 5.8200 | 1,540,200 |
Apr 17, 2024 | 5.8000 | 5.9800 | 5.7500 | 5.7900 | 5.7900 | 1,190,600 |
Apr 16, 2024 | 5.6700 | 5.7600 | 5.5200 | 5.7200 | 5.7200 | 2,052,500 |
Apr 15, 2024 | 6.1700 | 6.2200 | 5.7600 | 5.8000 | 5.8000 | 2,053,800 |
Apr 12, 2024 | 6.2700 | 6.3300 | 6.1100 | 6.1200 | 6.1200 | 2,058,500 |
Apr 11, 2024 | 6.0700 | 6.3500 | 6.0500 | 6.3300 | 6.3300 | 1,747,500 |
Apr 10, 2024 | 6.2800 | 6.3500 | 5.9000 | 6.0500 | 6.0500 | 4,459,100 |
Apr 9, 2024 | 6.4600 | 6.6900 | 6.4500 | 6.6900 | 6.6900 | 2,155,900 |
Apr 8, 2024 | 6.3500 | 6.5300 | 6.3000 | 6.4500 | 6.4500 | 1,681,200 |
Apr 5, 2024 | 6.1400 | 6.3100 | 6.1200 | 6.2800 | 6.2800 | 1,978,300 |
Apr 4, 2024 | 6.5300 | 6.6000 | 6.1700 | 6.2200 | 6.2200 | 1,613,600 |
Apr 3, 2024 | 6.1000 | 6.5000 | 6.0900 | 6.3700 | 6.3700 | 1,753,300 |
Apr 2, 2024 | 6.2100 | 6.2600 | 6.0800 | 6.1900 | 6.1900 | 1,780,000 |
Apr 1, 2024 | 6.4800 | 6.4800 | 6.2900 | 6.3500 | 6.3500 | 2,207,900 |
Mar 28, 2024 | 6.4400 | 6.5400 | 6.3800 | 6.4500 | 6.4500 | 1,724,400 |
Mar 27, 2024 | 6.2300 | 6.4600 | 6.1700 | 6.3900 | 6.3900 | 2,378,300 |
Mar 26, 2024 | 6.4200 | 6.4300 | 6.1100 | 6.1100 | 6.1100 | 1,308,200 |
Mar 25, 2024 | 6.3800 | 6.5000 | 6.3000 | 6.3000 | 6.3000 | 1,622,800 |
Mar 22, 2024 | 6.8200 | 6.8200 | 6.3400 | 6.3500 | 6.3500 | 1,077,900 |
Mar 21, 2024 | 6.6300 | 6.8200 | 6.5800 | 6.7800 | 6.7800 | 2,188,000 |
Mar 20, 2024 | 6.1800 | 6.6000 | 6.1200 | 6.5400 | 6.5400 | 2,145,700 |
Mar 19, 2024 | 6.3100 | 6.4200 | 6.1900 | 6.2500 | 6.2500 | 1,999,700 |
Mar 18, 2024 | 6.4800 | 6.5300 | 6.3700 | 6.4300 | 6.4300 | 1,978,100 |
Mar 15, 2024 | 0.0500 Dividend | |||||
Mar 15, 2024 | 6.2000 | 6.4100 | 6.1800 | 6.3800 | 6.3800 | 3,087,600 |
Mar 14, 2024 | 6.6100 | 6.6400 | 6.2300 | 6.3200 | 6.2700 | 1,942,000 |
Mar 13, 2024 | 6.5600 | 6.7800 | 6.5600 | 6.6800 | 6.6272 | 1,441,600 |
Mar 12, 2024 | 6.6400 | 6.7400 | 6.4800 | 6.5800 | 6.5279 | 1,718,600 |
Mar 11, 2024 | 6.8300 | 6.9600 | 6.6500 | 6.6800 | 6.6272 | 1,255,000 |
Mar 8, 2024 | 6.9200 | 7.2000 | 6.8000 | 6.8500 | 6.7958 | 2,615,700 |
Mar 7, 2024 | 6.7500 | 6.8900 | 6.4400 | 6.6800 | 6.6272 | 3,557,600 |
Mar 6, 2024 | 6.7100 | 6.7100 | 6.4200 | 6.6400 | 6.5875 | 2,577,900 |
Mar 5, 2024 | 6.5300 | 6.7200 | 6.4500 | 6.5900 | 6.5379 | 1,373,400 |
Mar 4, 2024 | 6.2000 | 6.6600 | 6.1500 | 6.6400 | 6.5875 | 2,422,000 |
Mar 1, 2024 | 6.3600 | 6.4500 | 6.2100 | 6.2500 | 6.2006 | 2,995,800 |
Feb 29, 2024 | 6.5600 | 6.7300 | 6.2200 | 6.3400 | 6.2898 | 6,047,600 |
Feb 28, 2024 | 6.3600 | 6.6700 | 6.3400 | 6.3700 | 6.3196 | 2,620,500 |
Feb 27, 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.4486 | 2,039,900 |
Feb 26, 2024 | 6.4900 | 6.6300 | 6.3600 | 6.4000 | 6.3494 | 1,784,000 |
Feb 23, 2024 | 6.5800 | 6.6800 | 6.4600 | 6.5300 | 6.4783 | 2,181,400 |
Feb 22, 2024 | 6.6300 | 6.7500 | 6.4900 | 6.5000 | 6.4486 | 2,449,000 |
Feb 21, 2024 | 6.6600 | 6.7600 | 6.6300 | 6.6900 | 6.6371 | 2,317,000 |
Feb 20, 2024 | 6.9000 | 6.9900 | 6.6900 | 6.7100 | 6.6569 | 3,791,700 |
Feb 16, 2024 | 7.0100 | 7.4000 | 6.8700 | 7.2500 | 7.1926 | 3,084,100 |
Feb 15, 2024 | 6.8000 | 7.2300 | 6.8000 | 7.2300 | 7.1728 | 4,323,200 |
Feb 14, 2024 | 6.8300 | 6.9700 | 6.7100 | 6.7200 | 6.6668 | 3,820,000 |
Feb 13, 2024 | 7.4300 | 7.4300 | 6.5100 | 6.7100 | 6.6569 | 8,851,000 |
Feb 12, 2024 | 7.7700 | 8.1700 | 7.7700 | 8.0400 | 7.9764 | 2,311,800 |
Feb 9, 2024 | 7.6700 | 7.8100 | 7.5300 | 7.6900 | 7.6292 | 3,629,200 |
Feb 8, 2024 | 7.5200 | 7.7800 | 7.4400 | 7.6900 | 7.6292 | 2,516,300 |
Feb 7, 2024 | 7.5800 | 7.6100 | 7.3300 | 7.4800 | 7.4208 | 2,418,800 |
Feb 6, 2024 | 7.6600 | 7.8100 | 7.4500 | 7.5600 | 7.5002 | 2,543,400 |
Feb 5, 2024 | 7.7800 | 7.7800 | 7.5600 | 7.7000 | 7.6391 | 1,897,000 |
Feb 2, 2024 | 7.7400 | 8.0700 | 7.5900 | 7.9900 | 7.9268 | 2,684,200 |
Feb 1, 2024 | 8.1900 | 8.2100 | 7.6200 | 7.9900 | 7.9268 | 4,709,300 |
Jan 31, 2024 | 8.7100 | 8.7100 | 8.1000 | 8.1900 | 8.1252 | 4,701,900 |
Jan 30, 2024 | 8.8200 | 8.8900 | 8.7000 | 8.7500 | 8.6808 | 1,307,400 |
Jan 29, 2024 | 8.7300 | 8.9600 | 8.6600 | 8.9500 | 8.8792 | 1,555,100 |
Jan 26, 2024 | 8.8400 | 8.9900 | 8.6800 | 8.7500 | 8.6808 | 1,181,100 |
Jan 25, 2024 | 8.8800 | 8.9000 | 8.6700 | 8.8000 | 8.7304 | 1,765,400 |
Jan 24, 2024 | 9.0500 | 9.0600 | 8.5200 | 8.6300 | 8.5617 | 1,524,600 |
Jan 23, 2024 | 9.1300 | 9.2500 | 8.5900 | 8.8000 | 8.7304 | 1,777,900 |
Jan 22, 2024 | 8.7300 | 8.9400 | 8.7200 | 8.9300 | 8.8594 | 1,548,500 |
Jan 19, 2024 | 8.3700 | 8.6900 | 8.2000 | 8.6500 | 8.5816 | 1,759,000 |
Jan 18, 2024 | 8.3300 | 8.5200 | 8.1500 | 8.2800 | 8.2145 | 2,645,700 |
Jan 17, 2024 | 8.4700 | 8.4700 | 7.9900 | 8.2900 | 8.2244 | 6,082,700 |
Jan 16, 2024 | 8.6200 | 8.6900 | 8.4500 | 8.6100 | 8.5419 | 2,670,200 |
Jan 12, 2024 | 9.1300 | 9.2000 | 8.7600 | 8.7900 | 8.7205 | 3,405,000 |
Jan 11, 2024 | 9.2400 | 9.2600 | 8.7700 | 8.9000 | 8.8296 | 4,245,400 |
Jan 10, 2024 | 9.2000 | 9.4400 | 9.1800 | 9.3700 | 9.2959 | 2,198,900 |
Jan 9, 2024 | 9.3400 | 9.3500 | 9.1100 | 9.2000 | 9.1272 | 4,115,500 |
Jan 8, 2024 | 9.5800 | 9.8000 | 9.4900 | 9.5600 | 9.4844 | 3,854,900 |
Jan 5, 2024 | 9.4000 | 9.8400 | 9.3400 | 9.6700 | 9.5935 | 3,307,800 |
Jan 4, 2024 | 9.1200 | 9.7000 | 8.9400 | 9.6400 | 9.5637 | 3,801,700 |
Jan 3, 2024 | 9.2100 | 9.3600 | 8.9200 | 9.1900 | 9.1173 | 3,810,000 |
Jan 2, 2024 | 9.4200 | 9.8600 | 9.3400 | 9.5000 | 9.4248 | 3,077,400 |
Dec 29, 2023 | 9.4000 | 9.4800 | 9.2800 | 9.3100 | 9.2363 | 2,504,700 |
Dec 28, 2023 | 9.0400 | 9.5700 | 8.9600 | 9.4700 | 9.3951 | 2,664,800 |
Dec 27, 2023 | 9.0800 | 9.1100 | 8.8200 | 9.0200 | 8.9486 | 1,740,300 |
Dec 26, 2023 | 8.8400 | 9.1100 | 8.7500 | 9.0300 | 8.9586 | 2,355,400 |
Dec 22, 2023 | 9.0700 | 9.2000 | 8.7100 | 8.7700 | 8.7006 | 1,980,700 |
Dec 21, 2023 | 9.1400 | 9.1800 | 8.7600 | 8.9400 | 8.8693 | 2,785,200 |
Dec 20, 2023 | 8.9300 | 9.4800 | 8.8200 | 8.9500 | 8.8792 | 4,246,800 |
Dec 19, 2023 | 8.7100 | 8.9200 | 8.6400 | 8.7900 | 8.7205 | 2,650,700 |
Dec 18, 2023 | 8.6900 | 8.7500 | 8.4800 | 8.5900 | 8.5220 | 2,908,200 |
Dec 15, 2023 | 8.9500 | 9.0300 | 8.5400 | 8.6200 | 8.5518 | 6,730,000 |
Dec 14, 2023 | 8.4900 | 9.1900 | 8.4500 | 8.9400 | 8.8693 | 7,539,900 |
Dec 13, 2023 | 7.2700 | 8.1800 | 7.1300 | 8.0900 | 8.0260 | 5,127,500 |
Dec 12, 2023 | 7.5100 | 7.5600 | 7.2300 | 7.2400 | 7.1827 | 2,039,600 |
Dec 11, 2023 | 7.5400 | 7.6200 | 7.3700 | 7.4700 | 7.4109 | 1,905,900 |
Dec 8, 2023 | 7.6000 | 7.7300 | 7.4400 | 7.6100 | 7.5498 | 3,260,400 |
Dec 7, 2023 | 7.1900 | 7.7600 | 7.1700 | 7.6900 | 7.6292 | 5,073,900 |
Dec 6, 2023 | 7.2800 | 7.6400 | 7.2300 | 7.2500 | 7.1926 | 3,973,300 |
Dec 5, 2023 | 7.1600 | 7.2100 | 7.0200 | 7.1700 | 7.1133 | 4,182,400 |
Dec 4, 2023 | 6.7000 | 7.1900 | 6.6000 | 7.1900 | 7.1331 | 4,868,300 |
Dec 1, 2023 | 5.8700 | 6.7300 | 5.8100 | 6.7100 | 6.6569 | 5,939,800 |
Nov 30, 2023 | 6.0100 | 6.1700 | 5.8100 | 5.8700 | 5.8236 | 3,649,200 |
Nov 29, 2023 | 5.8300 | 6.1900 | 5.8100 | 5.9100 | 5.8632 | 3,275,900 |
Nov 28, 2023 | 5.3500 | 5.7700 | 5.1800 | 5.7500 | 5.7045 | 3,888,300 |
Nov 27, 2023 | 5.2400 | 5.4100 | 5.0700 | 5.3100 | 5.2680 | 2,024,700 |
Nov 24, 2023 | 5.2800 | 5.3200 | 5.1500 | 5.3000 | 5.2581 | 935,700 |
Nov 22, 2023 | 5.3000 | 5.4000 | 5.1800 | 5.2800 | 5.2382 | 1,440,800 |
Nov 21, 2023 | 5.3800 | 5.3800 | 5.1800 | 5.2000 | 5.1589 | 2,080,300 |
Nov 20, 2023 | 5.4800 | 5.5300 | 5.3800 | 5.4600 | 5.4168 | 1,859,700 |
Nov 17, 2023 | 5.4800 | 5.5400 | 5.3800 | 5.4900 | 5.4466 | 1,828,200 |
Nov 16, 2023 | 5.7000 | 5.7400 | 5.3800 | 5.4100 | 5.3672 | 2,862,600 |
Nov 15, 2023 | 5.6200 | 5.9500 | 5.6200 | 5.7400 | 5.6946 | 3,636,800 |
Nov 14, 2023 | 5.3800 | 5.8200 | 5.3800 | 5.6700 | 5.6251 | 5,233,600 |
Nov 13, 2023 | 5.0400 | 5.1900 | 4.8700 | 4.9700 | 4.9307 | 4,682,100 |
Nov 10, 2023 | 5.4400 | 5.4900 | 5.1300 | 5.2700 | 5.2283 | 3,831,100 |
Nov 9, 2023 | 5.2700 | 5.7900 | 5.2100 | 5.3800 | 5.3374 | 10,179,000 |
Nov 8, 2023 | 5.1400 | 5.2900 | 5.0000 | 5.2100 | 5.1688 | 3,502,800 |
Nov 7, 2023 | 5.2700 | 5.2700 | 5.0800 | 5.1200 | 5.0795 | 2,204,600 |
Nov 6, 2023 | 5.4400 | 5.4700 | 5.2700 | 5.3100 | 5.2680 | 2,711,100 |
Nov 3, 2023 | 5.0500 | 5.7100 | 5.0500 | 5.4600 | 5.4168 | 4,929,000 |
Nov 2, 2023 | 4.7000 | 4.9200 | 4.4300 | 4.8400 | 4.8017 | 8,195,800 |
Nov 1, 2023 | 4.4200 | 4.6000 | 4.3900 | 4.4900 | 4.4545 | 3,925,900 |
Oct 31, 2023 | 4.6000 | 4.6800 | 4.3900 | 4.4600 | 4.4247 | 3,492,500 |
Oct 30, 2023 | 4.6300 | 4.8500 | 4.4600 | 4.5500 | 4.5140 | 4,096,100 |
Oct 27, 2023 | 4.7500 | 4.8000 | 4.5200 | 4.5300 | 4.4942 | 2,406,500 |
Oct 26, 2023 | 4.7300 | 4.8200 | 4.5300 | 4.7000 | 4.6628 | 3,779,600 |
Oct 25, 2023 | 4.8700 | 4.8800 | 4.6100 | 4.6900 | 4.6529 | 3,818,000 |
Oct 24, 2023 | 5.0000 | 5.1700 | 4.9200 | 4.9400 | 4.9009 | 2,952,700 |
Oct 23, 2023 | 4.9700 | 5.0600 | 4.8900 | 4.9000 | 4.8612 | 3,150,600 |
Oct 20, 2023 | 5.0900 | 5.2500 | 5.0400 | 5.0400 | 5.0001 | 4,538,700 |
Oct 19, 2023 | 5.3500 | 5.4200 | 5.0900 | 5.1100 | 5.0696 | 3,727,100 |
Oct 18, 2023 | 5.6800 | 5.7200 | 5.4500 | 5.4500 | 5.4069 | 2,571,800 |
Oct 17, 2023 | 5.7000 | 5.9700 | 5.7000 | 5.8200 | 5.7740 | 3,836,900 |
Oct 16, 2023 | 5.8200 | 5.9600 | 5.6600 | 5.8200 | 5.7740 | 3,014,800 |
Oct 13, 2023 | 5.8800 | 5.9700 | 5.6200 | 5.7000 | 5.6549 | 3,344,700 |
Oct 12, 2023 | 6.1100 | 6.1100 | 5.7300 | 5.8200 | 5.7740 | 3,566,500 |
Oct 11, 2023 | 6.0500 | 6.2600 | 6.0500 | 6.1500 | 6.1013 | 3,752,200 |
Oct 10, 2023 | 6.0400 | 6.1700 | 5.9400 | 5.9600 | 5.9128 | 2,504,800 |
Oct 9, 2023 | 5.7500 | 6.0400 | 5.7000 | 5.9600 | 5.9128 | 2,522,800 |
Oct 6, 2023 | 5.9500 | 5.9700 | 5.4600 | 5.8700 | 5.8236 | 5,418,900 |
Oct 5, 2023 | 6.0500 | 6.1400 | 5.8700 | 6.0400 | 5.9922 | 3,396,000 |
Oct 4, 2023 | 5.8900 | 6.0900 | 5.8000 | 6.0700 | 6.0220 | 3,133,600 |
Oct 3, 2023 | 6.2200 | 6.3200 | 5.7100 | 5.8500 | 5.8037 | 3,786,900 |
Oct 2, 2023 | 6.6400 | 6.7200 | 6.2100 | 6.2400 | 6.1906 | 4,159,700 |
Sep 29, 2023 | 6.8100 | 6.9000 | 6.5200 | 6.6500 | 6.5974 | 3,137,000 |
Sep 28, 2023 | 6.5400 | 6.8100 | 6.4700 | 6.7200 | 6.6668 | 3,887,200 |
Sep 27, 2023 | 6.8100 | 6.9500 | 6.3900 | 6.5800 | 6.5279 | 4,514,200 |
Sep 26, 2023 | 6.7300 | 6.9500 | 6.6300 | 6.7400 | 6.6867 | 4,443,900 |
Sep 25, 2023 | 6.4800 | 6.7600 | 6.3200 | 6.6100 | 6.5577 | 4,947,400 |
Sep 22, 2023 | 6.5100 | 6.8200 | 6.2200 | 6.5400 | 6.4883 | 5,568,900 |
Sep 21, 2023 | 6.9000 | 7.1200 | 6.4000 | 6.4600 | 6.4089 | 7,508,600 |
Sep 20, 2023 | 7.0600 | 7.4000 | 6.8100 | 6.8100 | 6.7561 | 4,168,000 |
Sep 19, 2023 | 6.7300 | 7.0300 | 6.7100 | 6.7400 | 6.6867 | 3,206,100 |
Sep 18, 2023 | 6.9800 | 6.9900 | 6.6400 | 6.7000 | 6.6470 | 3,451,300 |
Sep 15, 2023 | 6.8200 | 7.0500 | 6.7900 | 7.0000 | 6.9446 | 7,820,200 |
Sep 14, 2023 | 6.9400 | 7.2900 | 6.9400 | 7.0000 | 6.9446 | 3,039,200 |
Sep 13, 2023 | 7.0000 | 7.1600 | 6.7400 | 6.8500 | 6.7958 | 3,273,000 |
Sep 12, 2023 | 7.1800 | 7.1800 | 6.9300 | 6.9900 | 6.9347 | 4,525,900 |
Sep 11, 2023 | 7.2800 | 7.3400 | 7.0900 | 7.1800 | 7.1232 | 3,421,200 |
Sep 8, 2023 | 6.8700 | 7.2400 | 6.6900 | 7.2100 | 7.1530 | 11,547,500 |
Sep 7, 2023 | 7.0900 | 7.5400 | 7.0900 | 7.4000 | 7.3415 | 4,386,200 |
Sep 6, 2023 | 7.1100 | 7.3400 | 6.9400 | 7.2100 | 7.1530 | 3,138,100 |
Sep 5, 2023 | 7.1000 | 7.3100 | 7.0400 | 7.1100 | 7.0538 | 3,176,200 |
Sep 1, 2023 | 6.9400 | 7.1000 | 6.9000 | 7.0200 | 6.9645 | 1,572,900 |
Aug 31, 2023 | 6.8500 | 6.8700 | 6.7400 | 6.8100 | 6.7561 | 2,219,900 |
Aug 30, 2023 | 6.8700 | 6.9500 | 6.7200 | 6.8300 | 6.7760 | 1,744,800 |
Aug 29, 2023 | 6.5400 | 6.9600 | 6.4200 | 6.8500 | 6.7958 | 3,415,100 |
Aug 28, 2023 | 6.2400 | 6.5300 | 6.1900 | 6.4900 | 6.4387 | 2,077,600 |
Aug 25, 2023 | 6.2800 | 6.4500 | 6.1400 | 6.1700 | 6.1212 | 2,457,700 |
Aug 24, 2023 | 6.2900 | 6.6700 | 6.1800 | 6.2100 | 6.1609 | 2,766,600 |
Aug 23, 2023 | 5.9700 | 6.3500 | 5.6900 | 6.2900 | 6.2402 | 3,220,000 |
Aug 22, 2023 | 6.0000 | 6.0400 | 5.8000 | 5.9300 | 5.8831 | 2,504,500 |
Aug 21, 2023 | 5.8200 | 5.9300 | 5.7500 | 5.9100 | 5.8632 | 2,574,000 |
Aug 18, 2023 | 5.6900 | 5.9100 | 5.6400 | 5.8500 | 5.8037 | 2,135,900 |
Aug 17, 2023 | 5.8000 | 6.1600 | 5.5100 | 5.8500 | 5.8037 | 3,194,300 |
Aug 16, 2023 | 5.8500 | 6.0000 | 5.8400 | 5.8700 | 5.8236 | 2,780,700 |
Aug 15, 2023 | 5.9300 | 6.0800 | 5.8800 | 5.9400 | 5.8930 | 3,698,500 |
Aug 14, 2023 | 6.2400 | 6.3400 | 6.1300 | 6.2300 | 6.1807 | 3,096,200 |
Aug 11, 2023 | 6.2100 | 6.4300 | 6.2000 | 6.3600 | 6.3097 | 1,900,200 |
Aug 10, 2023 | 6.1800 | 6.4500 | 6.1800 | 6.2700 | 6.2204 | 2,525,900 |
Aug 9, 2023 | 6.4100 | 6.4100 | 6.0600 | 6.1300 | 6.0815 | 4,068,900 |
Aug 8, 2023 | 6.2900 | 6.4300 | 6.0800 | 6.4100 | 6.3593 | 3,196,000 |
Aug 7, 2023 | 6.0800 | 6.6000 | 6.0100 | 6.5500 | 6.4982 | 5,437,300 |
Aug 4, 2023 | 5.8100 | 6.1500 | 5.7900 | 6.0300 | 5.9823 | 2,534,000 |
Aug 3, 2023 | 5.6400 | 5.9600 | 5.4100 | 5.9000 | 5.8533 | 3,339,500 |
Aug 2, 2023 | 5.5500 | 5.7300 | 5.2500 | 5.7000 | 5.6549 | 4,100,000 |
Aug 1, 2023 | 5.8900 | 5.9200 | 5.5500 | 5.5900 | 5.5458 | 2,035,400 |
Jul 31, 2023 | 5.8500 | 6.0600 | 5.8400 | 5.8700 | 5.8236 | 1,934,200 |
Jul 28, 2023 | 5.8500 | 5.9500 | 5.7700 | 5.8200 | 5.7740 | 2,106,900 |
Jul 27, 2023 | 5.9400 | 6.0300 | 5.6900 | 5.6900 | 5.6450 | 4,545,000 |
Jul 26, 2023 | 5.5600 | 5.9000 | 5.5500 | 5.8900 | 5.8434 | 3,137,600 |
Jul 25, 2023 | 5.6100 | 5.7000 | 5.5000 | 5.5400 | 5.4962 | 2,541,600 |
Jul 24, 2023 | 5.5400 | 5.7900 | 5.5400 | 5.6400 | 5.5954 | 2,310,800 |
Jul 21, 2023 | 5.6100 | 5.6500 | 5.4000 | 5.5600 | 5.5160 | 2,697,700 |
Jul 20, 2023 | 5.7600 | 5.7800 | 5.4600 | 5.5500 | 5.5061 | 6,407,900 |
Jul 19, 2023 | 5.5100 | 5.8400 | 5.5100 | 5.7700 | 5.7244 | 5,903,900 |
Jul 18, 2023 | 5.1400 | 5.4600 | 5.1200 | 5.4500 | 5.4069 | 5,619,400 |
Jul 17, 2023 | 5.3800 | 5.3800 | 5.1100 | 5.1100 | 5.0696 | 2,302,300 |
Jul 14, 2023 | 5.4500 | 5.4700 | 5.3000 | 5.3200 | 5.2779 | 3,921,300 |
Jul 13, 2023 | 5.3200 | 5.4800 | 5.2100 | 5.4500 | 5.4069 | 5,355,000 |
Jul 12, 2023 | 5.3600 | 5.5500 | 5.2800 | 5.3200 | 5.2779 | 7,387,300 |
Jul 11, 2023 | 5.0700 | 5.3100 | 4.9700 | 5.2400 | 5.1985 | 6,132,300 |
Jul 10, 2023 | 4.9200 | 5.0800 | 4.7800 | 4.9800 | 4.9406 | 5,845,100 |
Jul 7, 2023 | 4.4000 | 5.2100 | 4.4000 | 5.0200 | 4.9803 | 9,012,500 |
Jul 6, 2023 | 4.3800 | 4.4200 | 4.1500 | 4.4000 | 4.3652 | 4,109,600 |
Jul 5, 2023 | 4.5200 | 4.6700 | 4.3500 | 4.4600 | 4.4247 | 4,279,000 |
Jul 3, 2023 | 4.2100 | 4.5400 | 4.2100 | 4.5300 | 4.4942 | 3,465,200 |
Jun 30, 2023 | 4.4600 | 4.5000 | 4.0500 | 4.2200 | 4.1866 | 8,668,100 |
Jun 29, 2023 | 4.3100 | 4.6300 | 4.2800 | 4.4000 | 4.3652 | 8,766,300 |
Jun 28, 2023 | 4.6400 | 4.6400 | 4.1900 | 4.3200 | 4.2858 | 8,101,200 |
Jun 27, 2023 | 4.5700 | 4.8700 | 4.4100 | 4.6400 | 4.6033 | 8,660,400 |
Jun 26, 2023 | 4.1100 | 4.6600 | 4.0800 | 4.5700 | 4.5338 | 8,171,600 |
Jun 23, 2023 | 4.3300 | 4.4200 | 4.0500 | 4.0800 | 4.0477 | 24,365,600 |
Jun 22, 2023 | 4.6900 | 4.7000 | 4.3700 | 4.4100 | 4.3751 | 6,146,100 |
Jun 21, 2023 | 4.8000 | 4.9100 | 4.5700 | 4.7500 | 4.7124 | 4,640,600 |
Jun 20, 2023 | 4.7600 | 4.8800 | 4.5800 | 4.8200 | 4.7819 | 4,663,800 |
Jun 16, 2023 | 0.1250 Dividend | |||||
Jun 16, 2023 | 4.7600 | 4.9000 | 4.7100 | 4.8500 | 4.8116 | 8,979,900 |
Jun 15, 2023 | 4.8100 | 4.9100 | 4.7400 | 4.8800 | 4.7174 | 3,752,900 |
Jun 14, 2023 | 5.0500 | 5.2000 | 4.7900 | 4.8000 | 4.6400 | 5,038,900 |
Jun 13, 2023 | 5.1000 | 5.2700 | 4.9600 | 4.9900 | 4.8237 | 5,171,000 |
Jun 12, 2023 | 5.1900 | 5.3100 | 4.9900 | 5.0100 | 4.8430 | 4,351,300 |
Jun 9, 2023 | 5.2600 | 5.3100 | 5.1100 | 5.1900 | 5.0171 | 3,947,000 |
Jun 8, 2023 | 5.4100 | 5.4100 | 5.0500 | 5.2400 | 5.0654 | 5,258,100 |
Jun 7, 2023 | 5.2400 | 5.7200 | 5.2300 | 5.4500 | 5.2684 | 6,348,800 |
Jun 6, 2023 | 4.7300 | 5.3400 | 4.7100 | 5.1700 | 4.9977 | 3,524,900 |
Jun 5, 2023 | 4.9700 | 5.0400 | 4.7400 | 4.7700 | 4.6110 | 2,612,600 |
Jun 2, 2023 | 4.7000 | 5.0400 | 4.7000 | 4.9700 | 4.8044 | 4,069,700 |
Jun 1, 2023 | 4.7300 | 4.7400 | 4.3900 | 4.5800 | 4.4274 | 2,925,800 |
Related Tickers
CMCT Creative Media & Community Trust Corporation
2.8800
+1.05%
DEI Douglas Emmett, Inc.
13.95
+3.49%
VNO Vornado Realty Trust
24.52
+2.85%
PDM Piedmont Office Realty Trust, Inc.
7.29
+1.39%
OPI Office Properties Income Trust
2.2900
+2.23%
KRC Kilroy Realty Corporation
33.53
+2.60%
CIO City Office REIT, Inc.
4.9300
+1.86%
PGRE Paramount Group, Inc.
4.5500
+0.89%
BXP Boston Properties, Inc.
60.67
+4.26%
HIW Highwoods Properties, Inc.
25.97
+3.10%