Hudson Pacific Properties, Inc. (FRA:HP91)
Germany · Delayed Price · Currency is EUR 11.72
-0.10 (-0.83%)
Last updated: Dec 5, 2025, 6:00 PM CET
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 12.27 | 12.49 | 12.06 | 12.49 | 12.49 | 1.59% | - |
| Nov 13, 2025 | 12.96 | 12.96 | 12.30 | 12.30 | 12.30 | -5.06% | - |
| Nov 12, 2025 | 13.00 | 13.03 | 12.82 | 12.95 | 12.95 | -0.02% | - |
| Nov 11, 2025 | 13.27 | 13.30 | 12.95 | 12.95 | 12.95 | -2.43% | - |
| Nov 10, 2025 | 13.68 | 13.68 | 13.06 | 13.28 | 13.28 | -2.22% | - |
| Nov 7, 2025 | 13.41 | 13.64 | 13.33 | 13.58 | 13.58 | 0.75% | - |
| Nov 6, 2025 | 14.58 | 14.58 | 13.48 | 13.48 | 13.47 | -7.18% | - |
| Nov 5, 2025 | 13.64 | 14.59 | 13.07 | 14.52 | 14.52 | 6.61% | - |
| Nov 4, 2025 | 14.46 | 14.52 | 13.62 | 13.62 | 13.62 | -7.14% | - |
| Nov 3, 2025 | 14.73 | 14.90 | 14.60 | 14.67 | 14.66 | -0.76% | - |
| Oct 31, 2025 | 14.55 | 14.90 | 14.53 | 14.78 | 14.78 | 1.59% | - |
| Oct 30, 2025 | 14.11 | 14.85 | 14.11 | 14.55 | 14.55 | 2.87% | - |
| Oct 29, 2025 | 14.88 | 14.88 | 14.14 | 14.14 | 14.14 | -4.81% | - |
| Oct 28, 2025 | 14.97 | 15.02 | 14.72 | 14.85 | 14.85 | -0.89% | - |
| Oct 27, 2025 | 15.25 | 15.25 | 14.97 | 14.99 | 14.99 | -1.29% | - |
| Oct 24, 2025 | 15.45 | 15.48 | 15.18 | 15.18 | 15.18 | -0.87% | - |
| Oct 23, 2025 | 15.38 | 15.56 | 15.32 | 15.32 | 15.32 | -0.09% | - |
| Oct 22, 2025 | 15.48 | 15.48 | 15.20 | 15.33 | 15.33 | -1.57% | - |
| Oct 21, 2025 | 15.27 | 15.86 | 15.26 | 15.58 | 15.57 | 2.30% | - |
| Oct 20, 2025 | 15.46 | 15.69 | 15.23 | 15.23 | 15.22 | -1.72% | - |
| Oct 17, 2025 | 15.49 | 15.72 | 15.07 | 15.49 | 15.49 | -0.98% | - |
| Oct 16, 2025 | 16.37 | 16.52 | 15.65 | 15.65 | 15.64 | -4.77% | - |
| Oct 15, 2025 | 15.65 | 16.43 | 15.65 | 16.43 | 16.43 | 4.68% | - |
| Oct 14, 2025 | 15.13 | 15.69 | 14.89 | 15.69 | 15.69 | 2.84% | - |
| Oct 13, 2025 | 15.19 | 15.67 | 15.19 | 15.26 | 15.26 | 0.79% | - |
| Oct 10, 2025 | 15.83 | 15.83 | 15.14 | 15.14 | 15.14 | -4.67% | - |
| Oct 9, 2025 | 16.84 | 16.84 | 15.88 | 15.88 | 15.88 | -4.46% | - |
| Oct 8, 2025 | 16.21 | 16.63 | 16.14 | 16.63 | 16.62 | 2.77% | 427 |
| Oct 7, 2025 | 16.13 | 16.56 | 16.13 | 16.18 | 16.18 | 0.57% | - |
| Oct 6, 2025 | 16.18 | 16.28 | 16.08 | 16.09 | 16.09 | -0.61% | - |
| Oct 3, 2025 | 16.27 | 16.53 | 16.18 | 16.18 | 16.18 | -0.09% | - |
| Oct 2, 2025 | 16.20 | 16.20 | 16.09 | 16.20 | 16.20 | -0.94% | - |
| Oct 1, 2025 | 16.60 | 16.86 | 16.31 | 16.35 | 16.35 | 0.04% | - |
| Sep 30, 2025 | 16.20 | 16.35 | 16.03 | 16.35 | 16.34 | 0.95% | - |
| Sep 29, 2025 | 15.43 | 16.49 | 15.43 | 16.19 | 16.19 | 5.23% | - |
| Sep 26, 2025 | 15.58 | 15.93 | 15.39 | 15.39 | 15.39 | -1.52% | - |