Hudson Pacific Properties, Inc. (HPP.PRC)
NYSE: HPP.PRC · Real-Time Price · USD · Preferred Stock
12.46
+0.02 (0.12%)
At close: Jun 5, 2025
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.47 | 12.68 | 12.39 | 12.46 | 12.46 | - | 23,153 |
| Jun 5, 2025 | 12.59 | 12.66 | 12.26 | 12.46 | 12.46 | 0.12% | 13,892 |
| Jun 4, 2025 | 12.42 | 12.46 | 12.24 | 12.45 | 12.45 | 0.61% | 12,134 |
| Jun 3, 2025 | 12.38 | 12.38 | 12.31 | 12.37 | 12.37 | 0.90% | 6,389 |
| Jun 2, 2025 | 12.27 | 12.39 | 12.13 | 12.26 | 12.26 | -0.65% | 6,127 |
| May 30, 2025 | 12.20 | 12.35 | 12.20 | 12.34 | 12.34 | 0.73% | 23,112 |
| May 29, 2025 | 12.31 | 12.39 | 12.24 | 12.25 | 12.25 | 0.08% | 8,919 |
| May 28, 2025 | 12.35 | 12.35 | 12.20 | 12.24 | 12.24 | -0.57% | 29,217 |
| May 27, 2025 | 12.42 | 12.42 | 12.29 | 12.31 | 12.31 | 0.33% | 4,436 |
| May 23, 2025 | 12.32 | 12.50 | 12.25 | 12.27 | 12.27 | -0.73% | 14,030 |
| May 22, 2025 | 12.71 | 12.82 | 12.35 | 12.36 | 12.36 | -2.75% | 98,652 |
| May 21, 2025 | 12.71 | 12.83 | 12.45 | 12.71 | 12.71 | - | 54,886 |
| May 20, 2025 | 12.78 | 12.78 | 12.67 | 12.71 | 12.71 | 0.16% | 1,636 |
| May 19, 2025 | 12.78 | 12.78 | 12.69 | 12.69 | 12.69 | -0.08% | 22,705 |
| May 16, 2025 | 12.88 | 12.88 | 12.65 | 12.70 | 12.70 | -0.16% | 26,855 |
| May 15, 2025 | 12.83 | 12.99 | 12.57 | 12.72 | 12.72 | -0.08% | 29,562 |
| May 14, 2025 | 12.90 | 12.90 | 12.73 | 12.73 | 12.73 | -0.55% | 21,215 |
| May 13, 2025 | 13.01 | 13.29 | 12.30 | 12.80 | 12.80 | -0.62% | 124,827 |
| May 12, 2025 | 12.75 | 13.44 | 12.58 | 12.88 | 12.88 | 0.47% | 41,150 |
| May 9, 2025 | 12.96 | 12.96 | 12.71 | 12.82 | 12.82 | 0.16% | 20,643 |
| May 8, 2025 | 12.99 | 12.99 | 12.80 | 12.80 | 12.80 | - | 15,904 |
| May 7, 2025 | 12.93 | 13.11 | 12.80 | 12.80 | 12.80 | - | 34,342 |
| May 6, 2025 | 12.79 | 13.00 | 12.79 | 12.80 | 12.80 | -0.31% | 27,402 |
| May 5, 2025 | 12.82 | 12.95 | 12.65 | 12.84 | 12.84 | -0.93% | 42,625 |
| May 2, 2025 | 13.38 | 13.40 | 12.96 | 12.96 | 12.96 | -2.48% | 17,528 |
| May 1, 2025 | 13.40 | 13.40 | 12.97 | 13.29 | 13.29 | -0.08% | 5,161 |
| Apr 30, 2025 | 13.05 | 13.33 | 12.92 | 13.30 | 13.30 | 1.92% | 34,334 |
| Apr 29, 2025 | 12.99 | 13.08 | 12.98 | 13.05 | 13.05 | 0.31% | 13,001 |
| Apr 28, 2025 | 13.24 | 13.31 | 13.00 | 13.01 | 13.01 | -0.61% | 30,011 |
| Apr 25, 2025 | 12.66 | 13.09 | 12.29 | 13.09 | 13.09 | 4.55% | 62,550 |
| Apr 24, 2025 | 13.10 | 13.10 | 12.52 | 12.52 | 12.52 | -3.84% | 2,209 |
| Apr 23, 2025 | 13.13 | 13.25 | 12.99 | 13.02 | 13.02 | 0.70% | 9,007 |
| Apr 22, 2025 | 12.77 | 13.13 | 12.38 | 12.93 | 12.93 | 3.19% | 8,751 |
| Apr 21, 2025 | 12.72 | 12.87 | 12.24 | 12.53 | 12.53 | - | 4,693 |
| Apr 17, 2025 | 12.55 | 12.68 | 12.40 | 12.53 | 12.53 | 4.07% | 36,872 |
| Apr 16, 2025 | 12.86 | 12.87 | 12.04 | 12.04 | 12.04 | -5.72% | 43,863 |
| Apr 15, 2025 | 13.02 | 13.02 | 12.55 | 12.77 | 12.77 | -1.16% | 18,424 |
| Apr 14, 2025 | 12.94 | 12.98 | 12.55 | 12.92 | 12.92 | 0.31% | 8,584 |
| Apr 11, 2025 | 12.63 | 13.00 | 12.40 | 12.88 | 12.88 | 0.39% | 13,702 |
| Apr 10, 2025 | 12.85 | 12.90 | 12.55 | 12.83 | 12.83 | -1.69% | 20,163 |
| Apr 9, 2025 | 11.97 | 13.50 | 11.97 | 13.05 | 13.05 | 6.53% | 55,128 |
| Apr 8, 2025 | 12.05 | 12.69 | 12.05 | 12.25 | 12.25 | 2.51% | 25,513 |
| Apr 7, 2025 | 11.23 | 12.00 | 11.23 | 11.95 | 11.95 | -1.16% | 41,496 |
| Apr 4, 2025 | 12.44 | 12.47 | 11.23 | 12.09 | 12.09 | -4.05% | 26,522 |
| Apr 3, 2025 | 12.35 | 12.61 | 12.16 | 12.60 | 12.60 | -2.33% | 44,034 |
| Apr 2, 2025 | 13.05 | 13.25 | 12.69 | 12.90 | 12.90 | -1.98% | 20,832 |
| Apr 1, 2025 | 13.22 | 13.22 | 12.90 | 13.16 | 13.16 | - | 29,774 |
| Mar 31, 2025 | 13.49 | 13.55 | 13.16 | 13.16 | 13.16 | -2.59% | 509,205 |
| Mar 28, 2025 | 13.56 | 13.73 | 13.43 | 13.51 | 13.51 | -0.37% | 124,629 |
| Mar 27, 2025 | 13.56 | 13.61 | 13.42 | 13.56 | 13.56 | 0.59% | 98,966 |