NYSE - Delayed Quote • USD
Hudson Pacific Properties, Inc. (HPP)
At close: 4:00 PM EDT
After hours: 4:05 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.80 | 5.99 | 5.80 | 5.93 | 5.93 | 1,650,585 |
| Apr 18, 2024 | 5.83 | 5.94 | 5.75 | 5.82 | 5.82 | 1,540,200 |
| Apr 17, 2024 | 5.80 | 5.98 | 5.75 | 5.79 | 5.79 | 1,190,600 |
| Apr 16, 2024 | 5.67 | 5.76 | 5.52 | 5.72 | 5.72 | 2,052,500 |
| Apr 15, 2024 | 6.17 | 6.22 | 5.76 | 5.80 | 5.80 | 2,053,800 |
| Apr 12, 2024 | 6.27 | 6.33 | 6.11 | 6.12 | 6.12 | 2,058,500 |
| Apr 11, 2024 | 6.07 | 6.35 | 6.05 | 6.33 | 6.33 | 1,747,500 |
| Apr 10, 2024 | 6.28 | 6.35 | 5.90 | 6.05 | 6.05 | 4,459,100 |
| Apr 9, 2024 | 6.46 | 6.69 | 6.45 | 6.69 | 6.69 | 2,155,900 |
| Apr 8, 2024 | 6.35 | 6.53 | 6.30 | 6.45 | 6.45 | 1,681,200 |
| Apr 5, 2024 | 6.14 | 6.31 | 6.12 | 6.28 | 6.28 | 1,978,300 |
| Apr 4, 2024 | 6.53 | 6.60 | 6.17 | 6.22 | 6.22 | 1,613,600 |
| Apr 3, 2024 | 6.10 | 6.50 | 6.09 | 6.37 | 6.37 | 1,753,300 |
| Apr 2, 2024 | 6.21 | 6.26 | 6.08 | 6.19 | 6.19 | 1,780,000 |
| Apr 1, 2024 | 6.48 | 6.48 | 6.29 | 6.35 | 6.35 | 2,207,900 |
| Mar 28, 2024 | 6.44 | 6.54 | 6.38 | 6.45 | 6.45 | 1,724,400 |
| Mar 27, 2024 | 6.23 | 6.46 | 6.17 | 6.39 | 6.39 | 2,378,300 |
| Mar 26, 2024 | 6.42 | 6.43 | 6.11 | 6.11 | 6.11 | 1,308,200 |
| Mar 25, 2024 | 6.38 | 6.50 | 6.30 | 6.30 | 6.30 | 1,622,800 |
| Mar 22, 2024 | 6.82 | 6.82 | 6.34 | 6.35 | 6.35 | 1,077,900 |
| Mar 21, 2024 | 6.63 | 6.82 | 6.58 | 6.78 | 6.78 | 2,188,000 |
| Mar 20, 2024 | 6.18 | 6.60 | 6.12 | 6.54 | 6.54 | 2,145,700 |
| Mar 19, 2024 | 6.31 | 6.42 | 6.19 | 6.25 | 6.25 | 1,999,700 |
| Mar 18, 2024 | 6.48 | 6.53 | 6.37 | 6.43 | 6.43 | 1,978,100 |
| Mar 15, 2024 | 0.05 Dividend | |||||
| Mar 15, 2024 | 6.20 | 6.41 | 6.18 | 6.38 | 6.38 | 3,087,600 |
| Mar 14, 2024 | 6.61 | 6.64 | 6.23 | 6.32 | 6.27 | 1,942,000 |
| Mar 13, 2024 | 6.56 | 6.78 | 6.56 | 6.68 | 6.63 | 1,441,600 |
| Mar 12, 2024 | 6.64 | 6.74 | 6.48 | 6.58 | 6.53 | 1,718,600 |
| Mar 11, 2024 | 6.83 | 6.96 | 6.65 | 6.68 | 6.63 | 1,255,000 |
| Mar 8, 2024 | 6.92 | 7.20 | 6.80 | 6.85 | 6.80 | 2,615,700 |
| Mar 7, 2024 | 6.75 | 6.89 | 6.44 | 6.68 | 6.63 | 3,557,600 |
| Mar 6, 2024 | 6.71 | 6.71 | 6.42 | 6.64 | 6.59 | 2,577,900 |
| Mar 5, 2024 | 6.53 | 6.72 | 6.45 | 6.59 | 6.54 | 1,373,400 |
| Mar 4, 2024 | 6.20 | 6.66 | 6.15 | 6.64 | 6.59 | 2,422,000 |
| Mar 1, 2024 | 6.36 | 6.45 | 6.21 | 6.25 | 6.20 | 2,995,800 |
| Feb 29, 2024 | 6.56 | 6.73 | 6.22 | 6.34 | 6.29 | 6,047,600 |
| Feb 28, 2024 | 6.36 | 6.67 | 6.34 | 6.37 | 6.32 | 2,620,500 |
| Feb 27, 2024 | 6.54 | 6.62 | 6.44 | 6.50 | 6.45 | 2,039,900 |
| Feb 26, 2024 | 6.49 | 6.63 | 6.36 | 6.40 | 6.35 | 1,784,000 |
| Feb 23, 2024 | 6.58 | 6.68 | 6.46 | 6.53 | 6.48 | 2,181,400 |
| Feb 22, 2024 | 6.63 | 6.75 | 6.49 | 6.50 | 6.45 | 2,449,000 |
| Feb 21, 2024 | 6.66 | 6.76 | 6.63 | 6.69 | 6.64 | 2,317,000 |
| Feb 20, 2024 | 6.90 | 6.99 | 6.69 | 6.71 | 6.66 | 3,791,700 |
| Feb 16, 2024 | 7.01 | 7.40 | 6.87 | 7.25 | 7.19 | 3,084,100 |
| Feb 15, 2024 | 6.80 | 7.23 | 6.80 | 7.23 | 7.17 | 4,323,200 |
| Feb 14, 2024 | 6.83 | 6.97 | 6.71 | 6.72 | 6.67 | 3,820,000 |
| Feb 13, 2024 | 7.43 | 7.43 | 6.51 | 6.71 | 6.66 | 8,851,000 |
| Feb 12, 2024 | 7.77 | 8.17 | 7.77 | 8.04 | 7.98 | 2,311,800 |
| Feb 9, 2024 | 7.67 | 7.81 | 7.53 | 7.69 | 7.63 | 3,629,200 |
| Feb 8, 2024 | 7.52 | 7.78 | 7.44 | 7.69 | 7.63 | 2,516,300 |
| Feb 7, 2024 | 7.58 | 7.61 | 7.33 | 7.48 | 7.42 | 2,418,800 |
| Feb 6, 2024 | 7.66 | 7.81 | 7.45 | 7.56 | 7.50 | 2,543,400 |
| Feb 5, 2024 | 7.78 | 7.78 | 7.56 | 7.70 | 7.64 | 1,897,000 |
| Feb 2, 2024 | 7.74 | 8.07 | 7.59 | 7.99 | 7.93 | 2,684,200 |
| Feb 1, 2024 | 8.19 | 8.21 | 7.62 | 7.99 | 7.93 | 4,709,300 |
| Jan 31, 2024 | 8.71 | 8.71 | 8.10 | 8.19 | 8.13 | 4,701,900 |
| Jan 30, 2024 | 8.82 | 8.89 | 8.70 | 8.75 | 8.68 | 1,307,400 |
| Jan 29, 2024 | 8.73 | 8.96 | 8.66 | 8.95 | 8.88 | 1,555,100 |
| Jan 26, 2024 | 8.84 | 8.99 | 8.68 | 8.75 | 8.68 | 1,181,100 |
| Jan 25, 2024 | 8.88 | 8.90 | 8.67 | 8.80 | 8.73 | 1,765,400 |
| Jan 24, 2024 | 9.05 | 9.06 | 8.52 | 8.63 | 8.56 | 1,524,600 |
| Jan 23, 2024 | 9.13 | 9.25 | 8.59 | 8.80 | 8.73 | 1,777,900 |
| Jan 22, 2024 | 8.73 | 8.94 | 8.72 | 8.93 | 8.86 | 1,548,500 |
| Jan 19, 2024 | 8.37 | 8.69 | 8.20 | 8.65 | 8.58 | 1,759,000 |
| Jan 18, 2024 | 8.33 | 8.52 | 8.15 | 8.28 | 8.21 | 2,645,700 |
| Jan 17, 2024 | 8.47 | 8.47 | 7.99 | 8.29 | 8.22 | 6,082,700 |
| Jan 16, 2024 | 8.62 | 8.69 | 8.45 | 8.61 | 8.54 | 2,670,200 |
| Jan 12, 2024 | 9.13 | 9.20 | 8.76 | 8.79 | 8.72 | 3,405,000 |
| Jan 11, 2024 | 9.24 | 9.26 | 8.77 | 8.90 | 8.83 | 4,245,400 |
| Jan 10, 2024 | 9.20 | 9.44 | 9.18 | 9.37 | 9.30 | 2,198,900 |
| Jan 9, 2024 | 9.34 | 9.35 | 9.11 | 9.20 | 9.13 | 4,115,500 |
| Jan 8, 2024 | 9.58 | 9.80 | 9.49 | 9.56 | 9.48 | 3,854,900 |
| Jan 5, 2024 | 9.40 | 9.84 | 9.34 | 9.67 | 9.59 | 3,307,800 |
| Jan 4, 2024 | 9.12 | 9.70 | 8.94 | 9.64 | 9.56 | 3,801,700 |
| Jan 3, 2024 | 9.21 | 9.36 | 8.92 | 9.19 | 9.12 | 3,810,000 |
| Jan 2, 2024 | 9.42 | 9.86 | 9.34 | 9.50 | 9.42 | 3,077,400 |
| Dec 29, 2023 | 9.40 | 9.48 | 9.28 | 9.31 | 9.24 | 2,504,700 |
| Dec 28, 2023 | 9.04 | 9.57 | 8.96 | 9.47 | 9.40 | 2,664,800 |
| Dec 27, 2023 | 9.08 | 9.11 | 8.82 | 9.02 | 8.95 | 1,740,300 |
| Dec 26, 2023 | 8.84 | 9.11 | 8.75 | 9.03 | 8.96 | 2,355,400 |
| Dec 22, 2023 | 9.07 | 9.20 | 8.71 | 8.77 | 8.70 | 1,980,700 |
| Dec 21, 2023 | 9.14 | 9.18 | 8.76 | 8.94 | 8.87 | 2,785,200 |
| Dec 20, 2023 | 8.93 | 9.48 | 8.82 | 8.95 | 8.88 | 4,246,800 |
| Dec 19, 2023 | 8.71 | 8.92 | 8.64 | 8.79 | 8.72 | 2,650,700 |
| Dec 18, 2023 | 8.69 | 8.75 | 8.48 | 8.59 | 8.52 | 2,908,200 |
| Dec 15, 2023 | 8.95 | 9.03 | 8.54 | 8.62 | 8.55 | 6,730,000 |
| Dec 14, 2023 | 8.49 | 9.19 | 8.45 | 8.94 | 8.87 | 7,539,900 |
| Dec 13, 2023 | 7.27 | 8.18 | 7.13 | 8.09 | 8.03 | 5,127,500 |
| Dec 12, 2023 | 7.51 | 7.56 | 7.23 | 7.24 | 7.18 | 2,039,600 |
| Dec 11, 2023 | 7.54 | 7.62 | 7.37 | 7.47 | 7.41 | 1,905,900 |
| Dec 8, 2023 | 7.60 | 7.73 | 7.44 | 7.61 | 7.55 | 3,260,400 |
| Dec 7, 2023 | 7.19 | 7.76 | 7.17 | 7.69 | 7.63 | 5,073,900 |
| Dec 6, 2023 | 7.28 | 7.64 | 7.23 | 7.25 | 7.19 | 3,973,300 |
| Dec 5, 2023 | 7.16 | 7.21 | 7.02 | 7.17 | 7.11 | 4,182,400 |
| Dec 4, 2023 | 6.70 | 7.19 | 6.60 | 7.19 | 7.13 | 4,868,300 |
| Dec 1, 2023 | 5.87 | 6.73 | 5.81 | 6.71 | 6.66 | 5,939,800 |
| Nov 30, 2023 | 6.01 | 6.17 | 5.81 | 5.87 | 5.82 | 3,649,200 |
| Nov 29, 2023 | 5.83 | 6.19 | 5.81 | 5.91 | 5.86 | 3,275,900 |
| Nov 28, 2023 | 5.35 | 5.77 | 5.18 | 5.75 | 5.70 | 3,888,300 |
| Nov 27, 2023 | 5.24 | 5.41 | 5.07 | 5.31 | 5.27 | 2,024,700 |
| Nov 24, 2023 | 5.28 | 5.32 | 5.15 | 5.30 | 5.26 | 935,700 |
| Nov 22, 2023 | 5.30 | 5.40 | 5.18 | 5.28 | 5.24 | 1,440,800 |
| Nov 21, 2023 | 5.38 | 5.38 | 5.18 | 5.20 | 5.16 | 2,080,300 |
| Nov 20, 2023 | 5.48 | 5.53 | 5.38 | 5.46 | 5.42 | 1,859,700 |
| Nov 17, 2023 | 5.48 | 5.54 | 5.38 | 5.49 | 5.45 | 1,828,200 |
| Nov 16, 2023 | 5.70 | 5.74 | 5.38 | 5.41 | 5.37 | 2,862,600 |
| Nov 15, 2023 | 5.62 | 5.95 | 5.62 | 5.74 | 5.69 | 3,636,800 |
| Nov 14, 2023 | 5.38 | 5.82 | 5.38 | 5.67 | 5.63 | 5,233,600 |
| Nov 13, 2023 | 5.04 | 5.19 | 4.87 | 4.97 | 4.93 | 4,682,100 |
| Nov 10, 2023 | 5.44 | 5.49 | 5.13 | 5.27 | 5.23 | 3,831,100 |
| Nov 9, 2023 | 5.27 | 5.79 | 5.21 | 5.38 | 5.34 | 10,179,000 |
| Nov 8, 2023 | 5.14 | 5.29 | 5.00 | 5.21 | 5.17 | 3,502,800 |
| Nov 7, 2023 | 5.27 | 5.27 | 5.08 | 5.12 | 5.08 | 2,204,600 |
| Nov 6, 2023 | 5.44 | 5.47 | 5.27 | 5.31 | 5.27 | 2,711,100 |
| Nov 3, 2023 | 5.05 | 5.71 | 5.05 | 5.46 | 5.42 | 4,929,000 |
| Nov 2, 2023 | 4.70 | 4.92 | 4.43 | 4.84 | 4.80 | 8,195,800 |
| Nov 1, 2023 | 4.42 | 4.60 | 4.39 | 4.49 | 4.45 | 3,925,900 |
| Oct 31, 2023 | 4.60 | 4.68 | 4.39 | 4.46 | 4.42 | 3,492,500 |
| Oct 30, 2023 | 4.63 | 4.85 | 4.46 | 4.55 | 4.51 | 4,096,100 |
| Oct 27, 2023 | 4.75 | 4.80 | 4.52 | 4.53 | 4.49 | 2,406,500 |
| Oct 26, 2023 | 4.73 | 4.82 | 4.53 | 4.70 | 4.66 | 3,779,600 |
| Oct 25, 2023 | 4.87 | 4.88 | 4.61 | 4.69 | 4.65 | 3,818,000 |
| Oct 24, 2023 | 5.00 | 5.17 | 4.92 | 4.94 | 4.90 | 2,952,700 |
| Oct 23, 2023 | 4.97 | 5.06 | 4.89 | 4.90 | 4.86 | 3,150,600 |
| Oct 20, 2023 | 5.09 | 5.25 | 5.04 | 5.04 | 5.00 | 4,538,700 |
| Oct 19, 2023 | 5.35 | 5.42 | 5.09 | 5.11 | 5.07 | 3,727,100 |
| Oct 18, 2023 | 5.68 | 5.72 | 5.45 | 5.45 | 5.41 | 2,571,800 |
| Oct 17, 2023 | 5.70 | 5.97 | 5.70 | 5.82 | 5.77 | 3,836,900 |
| Oct 16, 2023 | 5.82 | 5.96 | 5.66 | 5.82 | 5.77 | 3,014,800 |
| Oct 13, 2023 | 5.88 | 5.97 | 5.62 | 5.70 | 5.65 | 3,344,700 |
| Oct 12, 2023 | 6.11 | 6.11 | 5.73 | 5.82 | 5.77 | 3,566,500 |
| Oct 11, 2023 | 6.05 | 6.26 | 6.05 | 6.15 | 6.10 | 3,752,200 |
| Oct 10, 2023 | 6.04 | 6.17 | 5.94 | 5.96 | 5.91 | 2,504,800 |
| Oct 9, 2023 | 5.75 | 6.04 | 5.70 | 5.96 | 5.91 | 2,522,800 |
| Oct 6, 2023 | 5.95 | 5.97 | 5.46 | 5.87 | 5.82 | 5,418,900 |
| Oct 5, 2023 | 6.05 | 6.14 | 5.87 | 6.04 | 5.99 | 3,396,000 |
| Oct 4, 2023 | 5.89 | 6.09 | 5.80 | 6.07 | 6.02 | 3,133,600 |
| Oct 3, 2023 | 6.22 | 6.32 | 5.71 | 5.85 | 5.80 | 3,786,900 |
| Oct 2, 2023 | 6.64 | 6.72 | 6.21 | 6.24 | 6.19 | 4,159,700 |
| Sep 29, 2023 | 6.81 | 6.90 | 6.52 | 6.65 | 6.60 | 3,137,000 |
| Sep 28, 2023 | 6.54 | 6.81 | 6.47 | 6.72 | 6.67 | 3,887,200 |
| Sep 27, 2023 | 6.81 | 6.95 | 6.39 | 6.58 | 6.53 | 4,514,200 |
| Sep 26, 2023 | 6.73 | 6.95 | 6.63 | 6.74 | 6.69 | 4,443,900 |
| Sep 25, 2023 | 6.48 | 6.76 | 6.32 | 6.61 | 6.56 | 4,947,400 |
| Sep 22, 2023 | 6.51 | 6.82 | 6.22 | 6.54 | 6.49 | 5,568,900 |
| Sep 21, 2023 | 6.90 | 7.12 | 6.40 | 6.46 | 6.41 | 7,508,600 |
| Sep 20, 2023 | 7.06 | 7.40 | 6.81 | 6.81 | 6.76 | 4,168,000 |
| Sep 19, 2023 | 6.73 | 7.03 | 6.71 | 6.74 | 6.69 | 3,206,100 |
| Sep 18, 2023 | 6.98 | 6.99 | 6.64 | 6.70 | 6.65 | 3,451,300 |
| Sep 15, 2023 | 6.82 | 7.05 | 6.79 | 7.00 | 6.94 | 7,820,200 |
| Sep 14, 2023 | 6.94 | 7.29 | 6.94 | 7.00 | 6.94 | 3,039,200 |
| Sep 13, 2023 | 7.00 | 7.16 | 6.74 | 6.85 | 6.80 | 3,273,000 |
| Sep 12, 2023 | 7.18 | 7.18 | 6.93 | 6.99 | 6.93 | 4,525,900 |
| Sep 11, 2023 | 7.28 | 7.34 | 7.09 | 7.18 | 7.12 | 3,421,200 |
| Sep 8, 2023 | 6.87 | 7.24 | 6.69 | 7.21 | 7.15 | 11,547,500 |
| Sep 7, 2023 | 7.09 | 7.54 | 7.09 | 7.40 | 7.34 | 4,386,200 |
| Sep 6, 2023 | 7.11 | 7.34 | 6.94 | 7.21 | 7.15 | 3,138,100 |
| Sep 5, 2023 | 7.10 | 7.31 | 7.04 | 7.11 | 7.05 | 3,176,200 |
| Sep 1, 2023 | 6.94 | 7.10 | 6.90 | 7.02 | 6.96 | 1,572,900 |
| Aug 31, 2023 | 6.85 | 6.87 | 6.74 | 6.81 | 6.76 | 2,219,900 |
| Aug 30, 2023 | 6.87 | 6.95 | 6.72 | 6.83 | 6.78 | 1,744,800 |
| Aug 29, 2023 | 6.54 | 6.96 | 6.42 | 6.85 | 6.80 | 3,415,100 |
| Aug 28, 2023 | 6.24 | 6.53 | 6.19 | 6.49 | 6.44 | 2,077,600 |
| Aug 25, 2023 | 6.28 | 6.45 | 6.14 | 6.17 | 6.12 | 2,457,700 |
| Aug 24, 2023 | 6.29 | 6.67 | 6.18 | 6.21 | 6.16 | 2,766,600 |
| Aug 23, 2023 | 5.97 | 6.35 | 5.69 | 6.29 | 6.24 | 3,220,000 |
| Aug 22, 2023 | 6.00 | 6.04 | 5.80 | 5.93 | 5.88 | 2,504,500 |
| Aug 21, 2023 | 5.82 | 5.93 | 5.75 | 5.91 | 5.86 | 2,574,000 |
| Aug 18, 2023 | 5.69 | 5.91 | 5.64 | 5.85 | 5.80 | 2,135,900 |
| Aug 17, 2023 | 5.80 | 6.16 | 5.51 | 5.85 | 5.80 | 3,194,300 |
| Aug 16, 2023 | 5.85 | 6.00 | 5.84 | 5.87 | 5.82 | 2,780,700 |
| Aug 15, 2023 | 5.93 | 6.08 | 5.88 | 5.94 | 5.89 | 3,698,500 |
| Aug 14, 2023 | 6.24 | 6.34 | 6.13 | 6.23 | 6.18 | 3,096,200 |
| Aug 11, 2023 | 6.21 | 6.43 | 6.20 | 6.36 | 6.31 | 1,900,200 |
| Aug 10, 2023 | 6.18 | 6.45 | 6.18 | 6.27 | 6.22 | 2,525,900 |
| Aug 9, 2023 | 6.41 | 6.41 | 6.06 | 6.13 | 6.08 | 4,068,900 |
| Aug 8, 2023 | 6.29 | 6.43 | 6.08 | 6.41 | 6.36 | 3,196,000 |
| Aug 7, 2023 | 6.08 | 6.60 | 6.01 | 6.55 | 6.50 | 5,437,300 |
| Aug 4, 2023 | 5.81 | 6.15 | 5.79 | 6.03 | 5.98 | 2,534,000 |
| Aug 3, 2023 | 5.64 | 5.96 | 5.41 | 5.90 | 5.85 | 3,339,500 |
| Aug 2, 2023 | 5.55 | 5.73 | 5.25 | 5.70 | 5.65 | 4,100,000 |
| Aug 1, 2023 | 5.89 | 5.92 | 5.55 | 5.59 | 5.55 | 2,035,400 |
| Jul 31, 2023 | 5.85 | 6.06 | 5.84 | 5.87 | 5.82 | 1,934,200 |
| Jul 28, 2023 | 5.85 | 5.95 | 5.77 | 5.82 | 5.77 | 2,106,900 |
| Jul 27, 2023 | 5.94 | 6.03 | 5.69 | 5.69 | 5.64 | 4,545,000 |
| Jul 26, 2023 | 5.56 | 5.90 | 5.55 | 5.89 | 5.84 | 3,137,600 |
| Jul 25, 2023 | 5.61 | 5.70 | 5.50 | 5.54 | 5.50 | 2,541,600 |
| Jul 24, 2023 | 5.54 | 5.79 | 5.54 | 5.64 | 5.60 | 2,310,800 |
| Jul 21, 2023 | 5.61 | 5.65 | 5.40 | 5.56 | 5.52 | 2,697,700 |
| Jul 20, 2023 | 5.76 | 5.78 | 5.46 | 5.55 | 5.51 | 6,407,900 |
| Jul 19, 2023 | 5.51 | 5.84 | 5.51 | 5.77 | 5.72 | 5,903,900 |
| Jul 18, 2023 | 5.14 | 5.46 | 5.12 | 5.45 | 5.41 | 5,619,400 |
| Jul 17, 2023 | 5.38 | 5.38 | 5.11 | 5.11 | 5.07 | 2,302,300 |
| Jul 14, 2023 | 5.45 | 5.47 | 5.30 | 5.32 | 5.28 | 3,921,300 |
| Jul 13, 2023 | 5.32 | 5.48 | 5.21 | 5.45 | 5.41 | 5,355,000 |
| Jul 12, 2023 | 5.36 | 5.55 | 5.28 | 5.32 | 5.28 | 7,387,300 |
| Jul 11, 2023 | 5.07 | 5.31 | 4.97 | 5.24 | 5.20 | 6,132,300 |
| Jul 10, 2023 | 4.92 | 5.08 | 4.78 | 4.98 | 4.94 | 5,845,100 |
| Jul 7, 2023 | 4.40 | 5.21 | 4.40 | 5.02 | 4.98 | 9,012,500 |
| Jul 6, 2023 | 4.38 | 4.42 | 4.15 | 4.40 | 4.37 | 4,109,600 |
| Jul 5, 2023 | 4.52 | 4.67 | 4.35 | 4.46 | 4.42 | 4,279,000 |
| Jul 3, 2023 | 4.21 | 4.54 | 4.21 | 4.53 | 4.49 | 3,465,200 |
| Jun 30, 2023 | 4.46 | 4.50 | 4.05 | 4.22 | 4.19 | 8,668,100 |
| Jun 29, 2023 | 4.31 | 4.63 | 4.28 | 4.40 | 4.37 | 8,766,300 |
| Jun 28, 2023 | 4.64 | 4.64 | 4.19 | 4.32 | 4.29 | 8,101,200 |
| Jun 27, 2023 | 4.57 | 4.87 | 4.41 | 4.64 | 4.60 | 8,660,400 |
| Jun 26, 2023 | 4.11 | 4.66 | 4.08 | 4.57 | 4.53 | 8,171,600 |
| Jun 23, 2023 | 4.33 | 4.42 | 4.05 | 4.08 | 4.05 | 24,365,600 |
| Jun 22, 2023 | 4.69 | 4.70 | 4.37 | 4.41 | 4.38 | 6,146,100 |
| Jun 21, 2023 | 4.80 | 4.91 | 4.57 | 4.75 | 4.71 | 4,640,600 |
| Jun 20, 2023 | 4.76 | 4.88 | 4.58 | 4.82 | 4.78 | 4,663,800 |
| Jun 16, 2023 | 0.13 Dividend | |||||
| Jun 16, 2023 | 4.76 | 4.90 | 4.71 | 4.85 | 4.81 | 8,979,900 |
| Jun 15, 2023 | 4.81 | 4.91 | 4.74 | 4.88 | 4.72 | 3,752,900 |
| Jun 14, 2023 | 5.05 | 5.20 | 4.79 | 4.80 | 4.64 | 5,038,900 |
| Jun 13, 2023 | 5.10 | 5.27 | 4.96 | 4.99 | 4.82 | 5,171,000 |
| Jun 12, 2023 | 5.19 | 5.31 | 4.99 | 5.01 | 4.84 | 4,351,300 |
| Jun 9, 2023 | 5.26 | 5.31 | 5.11 | 5.19 | 5.02 | 3,947,000 |
| Jun 8, 2023 | 5.41 | 5.41 | 5.05 | 5.24 | 5.07 | 5,258,100 |
| Jun 7, 2023 | 5.24 | 5.72 | 5.23 | 5.45 | 5.27 | 6,348,800 |
| Jun 6, 2023 | 4.73 | 5.34 | 4.71 | 5.17 | 5.00 | 3,524,900 |
| Jun 5, 2023 | 4.97 | 5.04 | 4.74 | 4.77 | 4.61 | 2,612,600 |
| Jun 2, 2023 | 4.70 | 5.04 | 4.70 | 4.97 | 4.80 | 4,069,700 |
| Jun 1, 2023 | 4.73 | 4.74 | 4.39 | 4.58 | 4.43 | 2,925,800 |
| May 31, 2023 | 4.70 | 4.77 | 4.51 | 4.67 | 4.51 | 4,774,500 |
| May 30, 2023 | 4.50 | 4.76 | 4.50 | 4.73 | 4.57 | 3,955,500 |
| May 26, 2023 | 4.45 | 4.54 | 4.31 | 4.50 | 4.35 | 2,427,400 |
| May 25, 2023 | 4.59 | 4.62 | 4.41 | 4.43 | 4.28 | 2,209,200 |
| May 24, 2023 | 4.99 | 5.01 | 4.62 | 4.65 | 4.50 | 2,467,900 |
| May 23, 2023 | 4.70 | 5.18 | 4.70 | 5.00 | 4.83 | 5,423,900 |
| May 22, 2023 | 4.61 | 4.86 | 4.46 | 4.71 | 4.55 | 3,609,200 |
| May 19, 2023 | 4.51 | 4.76 | 4.45 | 4.56 | 4.41 | 5,226,300 |
| May 18, 2023 | 4.53 | 4.56 | 4.29 | 4.50 | 4.35 | 3,332,400 |
| May 17, 2023 | 4.17 | 4.59 | 4.08 | 4.59 | 4.44 | 4,246,300 |
| May 16, 2023 | 4.27 | 4.35 | 4.12 | 4.12 | 3.98 | 3,650,200 |
| May 15, 2023 | 4.40 | 4.48 | 4.30 | 4.34 | 4.20 | 3,321,600 |
| May 12, 2023 | 4.61 | 4.71 | 4.30 | 4.38 | 4.23 | 3,144,500 |
| May 11, 2023 | 4.61 | 4.65 | 4.49 | 4.60 | 4.45 | 2,588,400 |
| May 10, 2023 | 4.84 | 4.93 | 4.64 | 4.70 | 4.54 | 2,709,300 |
| May 9, 2023 | 4.90 | 4.99 | 4.41 | 4.78 | 4.62 | 5,919,300 |
| May 8, 2023 | 5.30 | 5.31 | 5.09 | 5.17 | 5.00 | 3,117,600 |
| May 5, 2023 | 5.00 | 5.23 | 4.95 | 5.22 | 5.05 | 4,036,300 |
| May 4, 2023 | 4.87 | 4.96 | 4.59 | 4.87 | 4.71 | 5,235,900 |
| May 3, 2023 | 4.98 | 5.24 | 4.86 | 4.96 | 4.79 | 3,556,700 |
| May 2, 2023 | 5.30 | 5.40 | 4.83 | 4.98 | 4.81 | 4,204,500 |
| May 1, 2023 | 5.51 | 5.57 | 5.29 | 5.38 | 5.20 | 2,192,800 |
| Apr 28, 2023 | 5.41 | 5.78 | 5.40 | 5.56 | 5.37 | 2,515,600 |
| Apr 27, 2023 | 5.22 | 5.48 | 5.15 | 5.45 | 5.27 | 3,255,500 |
| Apr 26, 2023 | 5.19 | 5.35 | 5.15 | 5.23 | 5.06 | 3,852,300 |
| Apr 25, 2023 | 5.58 | 5.58 | 5.12 | 5.19 | 5.02 | 3,737,900 |
| Apr 24, 2023 | 5.68 | 5.77 | 5.53 | 5.65 | 5.46 | 2,154,000 |
| Apr 21, 2023 | 5.81 | 5.90 | 5.63 | 5.68 | 5.49 | 2,570,800 |
| Apr 20, 2023 | 6.08 | 6.18 | 5.82 | 5.83 | 5.64 | 3,474,700 |
Related Tickers
DEI Douglas Emmett, Inc.
13.31
+2.31%
KRC Kilroy Realty Corporation
33.09
+1.29%
VNO Vornado Realty Trust
26.09
+1.01%
PDM Piedmont Office Realty Trust, Inc.
6.50
+2.20%
PGRE Paramount Group, Inc.
4.5700
+2.70%
CUZ Cousins Properties Incorporated
22.17
+0.59%
BDN Brandywine Realty Trust
4.3800
+3.30%
HIW Highwoods Properties, Inc.
24.18
+0.92%
BXP Boston Properties, Inc.
60.20
+2.57%
ONL Orion Office REIT Inc.
3.1600
+3.27%