Hudson Pacific Properties, Inc. (HPP.PRC)
NYSE: HPP.PRC · Real-Time Price · USD · Preferred Stock
12.52
-0.50 (-3.84%)
At close: Apr 24, 2025
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 13.70 | 13.80 | 13.42 | 13.48 | 13.48 | -1.96% | 23,598 |
| Mar 25, 2025 | 13.70 | 13.80 | 13.43 | 13.75 | 13.75 | 0.59% | 74,022 |
| Mar 24, 2025 | 13.60 | 13.69 | 13.52 | 13.67 | 13.67 | 0.15% | 21,645 |
| Mar 21, 2025 | 13.62 | 13.72 | 13.44 | 13.65 | 13.65 | -0.66% | 25,572 |
| Mar 20, 2025 | 13.68 | 13.81 | 13.59 | 13.74 | 13.44 | -0.07% | 16,592 |
| Mar 19, 2025 | 13.75 | 13.81 | 13.42 | 13.75 | 13.45 | 0.81% | 18,444 |
| Mar 18, 2025 | 13.59 | 13.68 | 13.37 | 13.64 | 13.35 | -0.44% | 20,133 |
| Mar 17, 2025 | 13.49 | 13.75 | 13.36 | 13.70 | 13.40 | 0.81% | 21,457 |
| Mar 14, 2025 | 13.45 | 13.59 | 12.86 | 13.59 | 13.30 | 1.80% | 149,348 |
| Mar 13, 2025 | 13.57 | 13.57 | 13.03 | 13.35 | 13.06 | -1.11% | 39,886 |
| Mar 12, 2025 | 13.58 | 13.70 | 13.39 | 13.50 | 13.21 | -0.62% | 17,992 |
| Mar 11, 2025 | 13.54 | 13.58 | 13.51 | 13.58 | 13.29 | 0.18% | 20,474 |
| Mar 10, 2025 | 13.63 | 13.63 | 13.44 | 13.56 | 13.27 | -0.07% | 6,473 |
| Mar 7, 2025 | 13.64 | 13.64 | 13.28 | 13.57 | 13.28 | 0.67% | 17,189 |
| Mar 6, 2025 | 13.41 | 13.51 | 13.35 | 13.48 | 13.19 | 0.07% | 22,802 |
| Mar 5, 2025 | 13.49 | 13.51 | 13.15 | 13.47 | 13.18 | 0.45% | 131,927 |
| Mar 4, 2025 | 13.52 | 13.52 | 13.03 | 13.41 | 13.12 | -0.96% | 32,915 |
| Mar 3, 2025 | 13.53 | 13.61 | 13.52 | 13.54 | 13.25 | 0.52% | 10,174 |
| Feb 28, 2025 | 13.79 | 13.90 | 13.46 | 13.47 | 13.18 | -1.46% | 13,637 |
| Feb 27, 2025 | 13.88 | 13.88 | 13.57 | 13.67 | 13.38 | -0.73% | 22,514 |
| Feb 26, 2025 | 13.88 | 13.96 | 13.57 | 13.77 | 13.47 | 0.88% | 9,248 |
| Feb 25, 2025 | 13.60 | 14.00 | 13.52 | 13.65 | 13.36 | 0.66% | 39,567 |
| Feb 24, 2025 | 13.67 | 13.67 | 13.40 | 13.56 | 13.27 | -1.02% | 3,556 |
| Feb 21, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.40 | -1.08% | 8,749 |
| Feb 20, 2025 | 13.50 | 13.85 | 13.47 | 13.85 | 13.55 | 1.69% | 16,601 |
| Feb 19, 2025 | 13.66 | 13.79 | 13.50 | 13.62 | 13.33 | -0.22% | 2,218 |
| Feb 18, 2025 | 13.75 | 13.81 | 13.60 | 13.65 | 13.36 | 0.15% | 2,836 |
| Feb 14, 2025 | 13.68 | 13.68 | 13.42 | 13.63 | 13.34 | 0.59% | 3,781 |
| Feb 13, 2025 | 13.46 | 13.60 | 13.39 | 13.55 | 13.26 | 1.80% | 17,710 |