Hudson Pacific Properties, Inc. (FRA:HP9)
Germany · Delayed Price · Currency is EUR 1.701
+0.023 (1.37%)
At close: Dec 1, 2025
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.37% | - |
| Nov 28, 2025 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | 1.27% | - |
| Nov 27, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 26, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.45% | - |
| Nov 25, 2025 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 5.88% | - |
| Nov 24, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 2.20% | - |
| Nov 21, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.46% | - |
| Nov 20, 2025 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | -1.15% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -5.11% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.61 | 1.64 | 1.64 | -7.96% | - |
| Nov 14, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.78 | 1.59% | - |
| Nov 13, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -5.03% | - |
| Nov 12, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.05% | - |
| Nov 11, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.42% | - |
| Nov 10, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.22% | - |
| Nov 7, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 0.78% | - |
| Nov 6, 2025 | 2.08 | 2.08 | 1.93 | 1.93 | 1.93 | -7.18% | - |
| Nov 5, 2025 | 1.95 | 2.08 | 1.87 | 2.07 | 2.07 | 6.58% | - |
| Nov 4, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | 1.95 | -7.11% | - |
| Nov 3, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | -0.76% | - |
| Oct 31, 2025 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 1.59% | - |
| Oct 30, 2025 | 2.02 | 2.12 | 2.02 | 2.08 | 2.08 | 2.87% | - |
| Oct 29, 2025 | 2.13 | 2.13 | 2.02 | 2.02 | 2.02 | -4.81% | - |
| Oct 28, 2025 | 2.14 | 2.15 | 2.10 | 2.12 | 2.12 | -0.89% | - |
| Oct 27, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.29% | - |
| Oct 24, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.87% | - |
| Oct 23, 2025 | 2.20 | 2.22 | 2.19 | 2.19 | 2.19 | -0.09% | - |
| Oct 22, 2025 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -1.57% | - |
| Oct 21, 2025 | 2.18 | 2.27 | 2.18 | 2.23 | 2.23 | 2.30% | - |
| Oct 20, 2025 | 2.21 | 2.24 | 2.18 | 2.18 | 2.18 | -1.72% | - |
| Oct 17, 2025 | 2.21 | 2.25 | 2.15 | 2.21 | 2.21 | -0.98% | - |
| Oct 16, 2025 | 2.34 | 2.36 | 2.24 | 2.24 | 2.24 | -4.77% | - |
| Oct 15, 2025 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 4.68% | - |
| Oct 14, 2025 | 2.16 | 2.24 | 2.13 | 2.24 | 2.24 | 2.84% | - |
| Oct 13, 2025 | 2.17 | 2.24 | 2.17 | 2.18 | 2.18 | 0.79% | - |
| Oct 10, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.67% | - |
| Oct 9, 2025 | 2.41 | 2.41 | 2.27 | 2.27 | 2.27 | -4.46% | - |
| Oct 8, 2025 | 2.32 | 2.38 | 2.31 | 2.38 | 2.38 | 2.77% | 3,000 |
| Oct 7, 2025 | 2.30 | 2.37 | 2.30 | 2.31 | 2.31 | 0.57% | - |
| Oct 6, 2025 | 2.31 | 2.33 | 2.30 | 2.30 | 2.30 | -0.61% | - |
| Oct 3, 2025 | 2.32 | 2.36 | 2.31 | 2.31 | 2.31 | -0.09% | - |
| Oct 2, 2025 | 2.31 | 2.31 | 2.30 | 2.31 | 2.31 | -0.94% | - |
| Oct 1, 2025 | 2.37 | 2.41 | 2.33 | 2.34 | 2.34 | 0.04% | - |
| Sep 30, 2025 | 2.31 | 2.34 | 2.29 | 2.34 | 2.34 | 0.95% | - |
| Sep 29, 2025 | 2.20 | 2.36 | 2.20 | 2.31 | 2.31 | 5.23% | - |
| Sep 26, 2025 | 2.23 | 2.28 | 2.20 | 2.20 | 2.20 | -1.52% | - |
| Sep 25, 2025 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | -1.93% | - |
| Sep 24, 2025 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | -0.78% | - |
| Sep 23, 2025 | 2.34 | 2.38 | 2.29 | 2.29 | 2.29 | -1.97% | - |