Hudson Pacific Properties Inc Preferred Series C (HPP_pc)

HPP_pc
🏛️ アメリカ →
14.52
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 14.01 14.03 13.66 14.03 0.2M
2024-12-30 13.72 14.09 13.62 14.07 0.0M
2024-12-27 13.70 13.72 13.29 13.72 0.1M
2024-12-26 13.70 13.70 13.57 13.66 0.0M
2024-12-24 13.70 13.70 13.50 13.63 0.0M
2024-12-23 13.56 13.69 13.45 13.69 0.0M
2024-12-20 13.33 13.84 13.33 13.69 0.0M
2024-12-19 13.78 13.94 13.36 13.71 0.1M
2024-12-18 13.95 13.95 13.31 13.79 0.1M
2024-12-17 13.91 14.09 13.29 13.85 0.1M
2024-12-16 14.12 14.12 13.00 13.97 0.1M
2024-12-13 14.07 14.18 14.05 14.18 0.0M
2024-12-12 14.10 14.19 14.05 14.19 0.0M
2024-12-11 14.24 14.24 14.10 14.11 0.0M
2024-12-10 14.21 14.21 14.06 14.10 0.0M
2024-12-09 14.13 14.23 14.08 14.15 0.0M
2024-12-06 14.25 14.25 14.12 14.14 0.0M
2024-12-05 14.03 14.24 14.03 14.18 0.0M
2024-12-04 14.00 14.16 14.00 14.12 0.0M
2024-12-03 14.06 14.23 14.03 14.08 0.1M
2024-12-02 14.03 14.21 13.94 14.18 0.0M
2024-11-29 14.20 14.30 14.00 14.23 0.2M
2024-11-27 14.20 14.24 14.06 14.24 0.0M
2024-11-26 14.10 14.20 13.75 14.20 0.0M
2024-11-25 14.03 14.22 13.66 14.06 0.0M
2024-11-22 14.00 14.00 13.84 13.86 0.1M
2024-11-21 13.68 14.03 13.68 13.86 0.0M
2024-11-20 13.95 14.10 13.69 13.76 0.1M
2024-11-19 13.61 14.22 13.60 13.93 0.0M
2024-11-18 13.71 13.85 13.50 13.73 0.0M
2024-11-15 13.70 13.70 13.38 13.66 0.0M
2024-11-14 13.77 13.77 13.35 13.60 0.0M
2024-11-13 13.95 13.95 13.35 13.41 0.1M
2024-11-12 13.74 14.11 12.82 12.91 0.0M
2024-11-11 14.50 14.50 13.76 13.77 0.0M
2024-11-08 14.59 14.67 14.37 14.45 0.0M
2024-11-07 14.48 14.48 14.15 14.37 0.0M
2024-11-06 14.54 14.59 14.17 14.24 0.0M
2024-11-05 14.30 14.48 14.25 14.48 0.0M
2024-11-04 14.31 14.31 14.09 14.21 0.0M
2024-11-01 14.59 14.59 14.16 14.16 0.0M
2024-10-31 14.48 14.60 13.90 14.59 0.0M
2024-10-30 14.52 14.67 14.30 14.37 0.0M
2024-10-29 14.55 15.57 14.44 14.67 0.0M
2024-10-28 14.46 14.59 14.35 14.57 0.0M
2024-10-25 14.67 14.77 14.33 14.46 0.0M
2024-10-24 14.64 14.71 14.49 14.57 0.1M
2024-10-23 14.75 14.75 14.21 14.64 0.1M
2024-10-22 14.79 14.79 14.65 14.72 0.1M
2024-10-21 14.87 14.87 14.49 14.65 0.0M
2024-10-18 14.82 14.87 14.72 14.76 0.1M
2024-10-17 14.66 14.82 14.62 14.75 0.0M
2024-10-16 14.79 15.22 14.65 14.66 0.1M
2024-10-15 14.58 14.74 14.50 14.68 0.1M
2024-10-14 14.25 14.57 14.24 14.50 0.0M
2024-10-11 13.77 14.20 13.52 14.15 0.0M
2024-10-10 13.98 14.08 13.56 14.00 0.0M
2024-10-09 13.47 14.10 13.47 13.96 0.0M
2024-10-08 13.81 13.89 13.33 13.80 0.0M
2024-10-07 13.72 14.18 13.40 13.70 0.0M
2024-10-04 13.23 13.63 12.80 13.63 0.0M
2024-10-03 14.10 14.13 13.17 13.23 0.0M
2024-10-02 14.28 14.44 13.89 13.97 0.0M
2024-10-01 13.73 14.28 13.73 14.18 0.0M
2024-09-30 14.15 14.15 13.65 13.72 0.0M
2024-09-27 14.04 14.18 13.89 14.00 0.0M
2024-09-26 14.28 14.30 13.92 14.00 0.0M
2024-09-25 14.41 14.58 13.98 14.16 0.0M
2024-09-24 14.26 14.43 14.10 14.30 0.5M
2024-09-23 13.81 14.28 13.81 14.02 0.0M
2024-09-20 13.71 13.87 13.59 13.65 0.0M
2024-09-19 13.62 14.00 13.61 13.84 0.0M
2024-09-18 13.61 13.64 13.44 13.47 0.0M
2024-09-17 13.03 13.90 13.03 13.67 0.1M
2024-09-16 12.97 13.18 12.87 13.01 0.0M
2024-09-13 12.75 13.00 12.75 12.88 0.0M
2024-09-12 12.65 12.87 12.60 12.61 0.0M
2024-09-11 12.50 12.66 12.48 12.55 0.2M
2024-09-10 12.35 13.14 12.35 12.52 0.2M
2024-09-09 12.81 12.95 12.60 12.95 0.0M
2024-09-06 12.82 12.85 12.67 12.80 0.0M
2024-09-05 12.82 12.95 12.76 12.85 0.0M
2024-09-04 12.79 13.06 12.79 12.94 0.0M
2024-09-03 12.81 12.81 12.53 12.79 0.0M
2024-08-30 12.23 12.93 12.05 12.70 0.0M
2024-08-29 12.26 12.48 12.09 12.26 0.1M
2024-08-28 12.12 12.35 12.12 12.29 0.1M
2024-08-27 12.20 12.40 12.15 12.20 0.0M
2024-08-26 12.46 12.64 12.20 12.36 0.0M
2024-08-23 12.19 12.73 12.06 12.30 0.0M
2024-08-22 11.85 12.26 11.85 11.97 0.0M
2024-08-21 12.03 12.03 11.74 11.91 0.0M
2024-08-20 12.23 12.23 11.81 11.94 0.0M
2024-08-19 12.11 12.41 12.00 12.07 0.0M
2024-08-16 12.06 12.20 11.94 11.98 0.0M
2024-08-15 11.43 11.95 11.28 11.86 0.0M
2024-08-14 11.18 11.47 11.11 11.30 0.0M
2024-08-13 11.29 11.42 11.14 11.30 0.0M
2024-08-12 11.56 11.58 11.18 11.18 0.0M
2024-08-09 11.73 11.73 11.22 11.44 0.0M
2024-08-08 12.36 12.36 11.10 11.53 0.2M
2024-08-07 12.38 12.47 12.37 12.40 0.0M
2024-08-06 12.35 12.57 12.13 12.25 0.0M
2024-08-05 12.56 12.56 12.06 12.25 0.0M
2024-08-02 13.22 13.22 12.58 12.58 0.0M
2024-08-01 13.06 13.22 12.96 13.15 0.0M
2024-07-31 12.98 13.23 12.79 12.79 0.1M
2024-07-30 12.61 12.92 12.59 12.92 0.1M
2024-07-29 12.62 12.65 12.46 12.57 0.1M
2024-07-26 12.55 12.80 12.40 12.62 0.1M
2024-07-25 12.60 12.70 12.42 12.49 0.0M
2024-07-24 12.38 12.74 12.20 12.49 0.1M
2024-07-23 12.40 12.42 12.25 12.25 0.1M
2024-07-22 12.51 12.52 12.40 12.40 0.0M
2024-07-19 12.86 12.86 12.43 12.51 0.1M
2024-07-18 12.80 12.80 12.64 12.69 0.2M
2024-07-17 12.80 12.88 12.70 12.80 0.1M
2024-07-16 13.00 13.00 12.72 12.90 0.0M
2024-07-15 13.02 13.18 12.93 13.11 0.1M
2024-07-12 13.49 13.49 13.11 13.15 0.0M
2024-07-11 13.00 13.63 12.89 13.51 0.1M
2024-07-10 13.11 13.11 12.81 12.95 0.1M
2024-07-09 13.15 13.29 13.10 13.13 0.0M
2024-07-08 13.25 13.31 13.03 13.12 0.0M
2024-07-05 13.60 13.60 13.06 13.20 0.0M
2024-07-03 13.67 13.73 13.46 13.60 0.0M
2024-07-02 13.62 13.73 13.62 13.68 0.0M
2024-07-01 13.65 13.72 13.52 13.62 0.0M
2024-06-28 13.75 13.80 13.63 13.69 0.1M
2024-06-27 13.73 13.79 13.50 13.70 0.0M
2024-06-26 13.67 13.75 13.65 13.66 0.1M
2024-06-25 13.87 13.87 13.55 13.68 0.1M
2024-06-24 13.83 13.97 13.79 13.84 0.0M
2024-06-21 13.74 14.12 13.74 13.85 0.0M
2024-06-20 13.84 13.86 13.79 13.83 0.0M
2024-06-18 13.86 14.15 13.76 13.90 0.0M
2024-06-17 13.68 13.91 13.68 13.84 0.0M
2024-06-14 14.13 14.13 13.91 13.98 0.0M
2024-06-13 13.90 14.30 13.87 14.25 0.0M
2024-06-12 13.76 14.36 13.76 13.94 0.0M
2024-06-11 13.80 13.80 13.75 13.75 0.0M
2024-06-10 13.81 13.81 13.75 13.80 0.0M
2024-06-07 13.82 13.91 13.79 13.84 0.1M
2024-06-06 13.93 14.02 13.86 13.96 0.1M
2024-06-05 13.94 14.00 13.90 14.00 0.0M
2024-06-04 13.82 14.14 13.82 14.02 0.0M
2024-06-03 14.15 14.15 13.91 13.97 0.1M
2024-05-31 13.90 14.26 13.74 14.17 0.1M
2024-05-30 13.82 13.87 13.66 13.85 0.1M
2024-05-29 13.81 13.89 13.70 13.89 0.1M
2024-05-28 13.97 13.97 13.78 13.95 0.0M
2024-05-24 14.04 14.07 13.50 14.05 0.0M
2024-05-23 13.80 14.01 13.54 13.94 0.1M
2024-05-22 14.18 14.19 13.81 13.81 0.0M
2024-05-21 14.00 14.25 14.00 14.05 0.1M
2024-05-20 14.29 14.32 14.12 14.12 0.0M
2024-05-17 14.24 14.32 14.01 14.24 0.0M
2024-05-16 14.21 14.39 14.21 14.39 0.0M
2024-05-15 14.33 14.45 14.20 14.20 0.0M
2024-05-14 14.12 14.36 14.12 14.33 0.0M
2024-05-13 14.15 14.24 14.15 14.21 0.0M
2024-05-10 14.12 14.25 14.05 14.22 0.0M
2024-05-09 14.13 14.21 14.13 14.16 0.0M
2024-05-08 14.13 14.18 13.92 14.18 0.0M
2024-05-07 14.09 14.25 14.07 14.17 0.0M
2024-05-06 14.14 14.36 13.97 14.14 0.0M
2024-05-03 14.30 14.36 14.15 14.17 0.0M
2024-05-02 13.90 14.34 13.71 14.17 0.1M
2024-05-01 14.15 14.15 13.82 14.15 0.0M
2024-04-30 14.16 14.20 13.96 14.20 0.0M
2024-04-29 13.81 14.17 13.81 14.06 0.0M
2024-04-26 13.89 14.05 13.82 13.92 0.0M
2024-04-25 14.00 14.00 13.70 14.00 0.0M
2024-04-24 14.14 14.14 13.95 14.12 0.0M
2024-04-23 13.96 14.20 13.95 14.15 0.0M
2024-04-22 13.75 14.02 13.75 13.99 0.0M
2024-04-19 13.80 14.02 13.78 13.82 0.0M
2024-04-18 13.75 13.82 13.62 13.80 0.0M
2024-04-17 13.75 13.88 13.70 13.83 0.0M
2024-04-16 13.70 13.80 13.60 13.80 0.0M
2024-04-15 13.58 13.83 13.32 13.77 0.0M
2024-04-12 13.72 13.90 13.62 13.62 0.0M
2024-04-11 13.81 13.81 13.58 13.79 0.0M
2024-04-10 13.60 13.83 13.46 13.83 0.0M
2024-04-09 13.71 13.90 13.71 13.78 0.0M
2024-04-08 13.64 13.78 13.64 13.78 0.0M
2024-04-05 13.63 14.01 13.63 13.72 0.0M
2024-04-04 13.77 14.09 13.77 13.80 0.0M
2024-04-03 13.71 13.85 13.45 13.77 0.0M
2024-04-02 13.90 13.90 13.81 13.86 0.0M
2024-04-01 13.84 14.12 13.41 14.12 0.1M
2024-03-28 14.15 14.23 13.71 13.82 0.6M
2024-03-27 13.89 14.12 13.89 13.95 0.1M
2024-03-26 14.03 14.03 13.80 13.93 0.0M
2024-03-25 13.90 13.98 13.77 13.94 0.0M
2024-03-22 14.13 14.13 13.90 13.99 0.0M
2024-03-21 14.00 14.18 13.88 13.92 0.0M
2024-03-20 13.96 14.19 13.89 14.00 0.1M
2024-03-19 13.90 14.16 13.90 14.06 0.0M
2024-03-18 14.07 14.10 13.90 14.05 0.0M
2024-03-15 14.12 14.20 13.98 14.19 0.0M
2024-03-14 14.41 14.41 14.21 14.26 0.1M
2024-03-13 14.41 14.55 14.35 14.44 0.5M
2024-03-12 14.32 14.54 14.30 14.44 0.0M
2024-03-11 14.09 14.32 14.09 14.23 0.0M
2024-03-08 14.18 14.27 14.09 14.10 0.0M
2024-03-07 14.02 14.41 14.02 14.03 0.0M
2024-03-06 13.90 14.21 13.79 13.79 0.0M
2024-03-05 13.85 13.95 13.84 13.90 0.0M
2024-03-04 13.77 14.22 13.77 13.97 0.0M
2024-03-01 13.95 14.09 13.81 13.90 0.0M
2024-02-29 13.95 14.36 13.91 14.05 0.1M
2024-02-28 13.80 14.02 13.80 13.92 0.0M
2024-02-27 13.66 13.72 13.52 13.62 0.0M
2024-02-26 13.62 13.88 13.54 13.71 0.0M
2024-02-23 13.77 13.87 13.39 13.70 0.1M
2024-02-22 13.67 13.80 13.50 13.65 0.0M
2024-02-21 13.62 13.76 13.42 13.61 0.0M
2024-02-20 13.69 13.75 13.60 13.70 0.0M
2024-02-16 13.61 13.85 13.61 13.76 0.0M
2024-02-15 13.99 13.99 13.56 13.75 0.1M
2024-02-14 13.68 13.95 13.50 13.91 0.0M
2024-02-13 13.60 13.76 13.50 13.61 0.0M
2024-02-12 14.00 14.22 13.90 14.00 0.0M
2024-02-09 13.74 14.11 13.74 13.96 0.0M
2024-02-08 13.73 14.02 13.73 13.85 0.0M
2024-02-07 13.99 13.99 13.60 13.85 0.0M
2024-02-06 13.78 14.37 13.69 13.95 0.0M
2024-02-05 13.90 13.93 13.43 13.74 0.0M
2024-02-02 14.16 14.17 14.00 14.10 0.0M
2024-02-01 14.28 14.45 13.94 14.24 0.0M
2024-01-31 13.93 14.40 13.71 14.25 0.1M
2024-01-30 13.76 14.10 13.76 14.09 0.0M
2024-01-29 13.97 13.97 13.80 13.86 0.0M
2024-01-26 14.04 14.04 13.81 13.90 0.0M
2024-01-25 13.78 14.17 13.66 14.14 0.0M
2024-01-24 13.85 13.88 13.73 13.82 0.0M
2024-01-23 13.64 13.81 13.64 13.71 0.0M
2024-01-22 13.88 13.92 13.64 13.64 0.1M
2024-01-19 13.78 14.09 13.68 13.77 0.1M
2024-01-18 13.93 13.94 13.29 13.82 0.0M
2024-01-17 14.14 14.19 13.92 13.92 0.0M
2024-01-16 14.31 14.31 14.11 14.14 0.0M
2024-01-12 14.44 14.57 14.41 14.45 0.0M
2024-01-11 14.26 14.58 14.26 14.50 0.0M
2024-01-10 14.22 14.59 14.22 14.26 0.1M
2024-01-09 14.02 14.33 14.02 14.22 0.1M
2024-01-08 14.08 14.41 14.03 14.10 0.1M
2024-01-05 14.43 14.67 14.08 14.12 0.1M
2024-01-04 13.75 14.49 13.75 14.45 0.0M
2024-01-03 13.76 14.10 13.75 13.76 0.0M
2024-01-02 14.06 14.42 13.78 13.78 0.1M