Hudson Pacific Properties, Inc. (FRA:HP91)
Germany · Delayed Price · Currency is EUR 7.65
-0.30 (-3.77%)
Last updated: Jan 26, 2026, 6:00 PM CET
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jan 29, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 7 |
| Jan 28, 2026 | 7.45 | 7.50 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jan 27, 2026 | 7.60 | 7.60 | 7.30 | 7.35 | 7.35 | -2.00% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Jan 23, 2026 | 8.05 | 8.05 | 7.80 | 7.95 | 7.95 | -0.62% | - |
| Jan 22, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | - |
| Jan 20, 2026 | 8.40 | 8.40 | 7.80 | 7.90 | 7.90 | -5.95% | 1 |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jan 16, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | - |
| Jan 15, 2026 | 8.15 | 8.50 | 8.15 | 8.40 | 8.40 | 5.00% | - |
| Jan 14, 2026 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -2.91% | - |
| Jan 13, 2026 | 8.58 | 8.58 | 8.24 | 8.24 | 8.24 | -2.77% | - |
| Jan 12, 2026 | 8.33 | 8.48 | 8.22 | 8.48 | 8.48 | 2.48% | 70 |
| Jan 9, 2026 | 8.61 | 8.62 | 8.19 | 8.27 | 8.27 | -4.06% | - |
| Jan 8, 2026 | 8.66 | 8.78 | 8.62 | 8.62 | 8.62 | -0.35% | - |
| Jan 7, 2026 | 9.12 | 9.12 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Jan 6, 2026 | 9.31 | 9.31 | 8.98 | 9.15 | 9.15 | -2.03% | - |
| Jan 5, 2026 | 9.59 | 9.59 | 8.91 | 9.34 | 9.34 | -1.89% | - |
| Jan 2, 2026 | 9.19 | 9.52 | 9.06 | 9.52 | 9.52 | 8.80% | - |
| Dec 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% | - |
| Dec 29, 2025 | 8.78 | 8.78 | 8.62 | 8.68 | 8.68 | 0.12% | - |
| Dec 23, 2025 | 8.67 | 8.98 | 8.67 | 8.67 | 8.67 | 0.23% | - |
| Dec 22, 2025 | 8.77 | 9.14 | 8.65 | 8.65 | 8.65 | -1.26% | - |
| Dec 19, 2025 | 8.72 | 8.76 | 8.65 | 8.76 | 8.76 | 0.92% | - |
| Dec 18, 2025 | 9.33 | 9.33 | 8.68 | 8.68 | 8.68 | -7.26% | - |
| Dec 17, 2025 | 9.82 | 9.82 | 9.21 | 9.36 | 9.36 | -2.60% | - |
| Dec 16, 2025 | 10.18 | 10.18 | 9.61 | 9.61 | 9.61 | -5.41% | - |
| Dec 15, 2025 | 10.36 | 10.36 | 10.14 | 10.16 | 10.16 | -0.20% | - |
| Dec 12, 2025 | 11.40 | 11.40 | 10.18 | 10.18 | 10.18 | -9.27% | - |
| Dec 11, 2025 | 11.52 | 11.80 | 11.22 | 11.22 | 11.22 | -1.58% | - |
| Dec 10, 2025 | 11.46 | 11.64 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Dec 9, 2025 | 11.28 | 11.62 | 11.22 | 11.30 | 11.30 | 0.53% | - |
| Dec 8, 2025 | 11.52 | 11.52 | 11.12 | 11.24 | 11.24 | -2.16% | - |
| Dec 5, 2025 | 11.58 | 11.80 | 11.30 | 11.49 | 11.49 | -0.73% | - |
| Dec 4, 2025 | 11.79 | 11.83 | 11.57 | 11.57 | 11.57 | -2.10% | - |
| Dec 3, 2025 | 12.04 | 12.05 | 11.72 | 11.82 | 11.82 | -2.18% | 13 |
| Dec 2, 2025 | 12.04 | 12.08 | 12.02 | 12.08 | 12.08 | 1.52% | - |
| Dec 1, 2025 | 11.68 | 11.96 | 11.68 | 11.90 | 11.90 | 1.37% | - |
| Nov 28, 2025 | 11.67 | 12.09 | 11.57 | 11.74 | 11.74 | 1.23% | - |
| Nov 27, 2025 | 11.66 | 11.66 | 11.60 | 11.60 | 11.60 | -1.19% | - |
| Nov 26, 2025 | 11.33 | 11.74 | 11.33 | 11.74 | 11.74 | 3.45% | - |
| Nov 25, 2025 | 10.75 | 11.51 | 10.75 | 11.35 | 11.35 | 5.88% | - |
| Nov 24, 2025 | 10.53 | 10.72 | 10.41 | 10.72 | 10.72 | 2.20% | - |
| Nov 21, 2025 | 10.12 | 10.62 | 10.12 | 10.49 | 10.49 | 2.50% | - |
| Nov 20, 2025 | 10.41 | 10.88 | 10.23 | 10.23 | 10.23 | -1.19% | - |
| Nov 19, 2025 | 10.81 | 10.81 | 10.29 | 10.35 | 10.35 | -5.10% | - |
| Nov 18, 2025 | 11.36 | 11.36 | 10.89 | 10.91 | 10.91 | -5.15% | - |
| Nov 17, 2025 | 12.49 | 12.49 | 11.26 | 11.50 | 11.50 | -7.93% | - |