Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.860
+0.080 (2.88%)
At close: Sep 18, 2025, 4:00 PM EDT
2.860
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.77 | 2.87 | 2.77 | 2.86 | - | 2.88% | 3,600,467 |
| Sep 17, 2025 | 2.87 | 2.94 | 2.76 | 2.78 | 2.78 | -3.14% | 4,193,444 |
| Sep 16, 2025 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | -0.35% | 2,537,051 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -2.04% | 5,051,855 |
| Sep 12, 2025 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | -0.34% | 4,116,897 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 1.72% | 6,798,863 |
| Sep 10, 2025 | 2.92 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 4,923,316 |
| Sep 9, 2025 | 3.08 | 3.08 | 2.93 | 2.94 | 2.94 | -3.29% | 3,877,923 |
| Sep 8, 2025 | 3.04 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 6,091,842 |
| Sep 5, 2025 | 2.90 | 3.09 | 2.85 | 3.07 | 3.07 | 7.34% | 13,118,857 |
| Sep 4, 2025 | 2.77 | 2.89 | 2.77 | 2.86 | 2.86 | 1.78% | 5,938,280 |
| Sep 3, 2025 | 2.79 | 2.83 | 2.76 | 2.81 | 2.81 | - | 5,490,051 |
| Sep 2, 2025 | 2.70 | 2.86 | 2.70 | 2.81 | 2.81 | - | 6,778,455 |
| Aug 29, 2025 | 2.83 | 2.84 | 2.75 | 2.81 | 2.81 | -0.35% | 3,838,592 |
| Aug 28, 2025 | 2.87 | 2.87 | 2.73 | 2.82 | 2.82 | -1.40% | 7,014,677 |
| Aug 27, 2025 | 2.69 | 2.87 | 2.67 | 2.86 | 2.86 | 7.12% | 9,067,204 |
| Aug 26, 2025 | 2.67 | 2.72 | 2.64 | 2.67 | 2.67 | - | 19,383,418 |
| Aug 25, 2025 | 2.80 | 2.80 | 2.64 | 2.67 | 2.67 | -0.74% | 5,903,357 |
| Aug 22, 2025 | 2.63 | 2.76 | 2.62 | 2.69 | 2.69 | 3.07% | 6,149,102 |
| Aug 21, 2025 | 2.57 | 2.63 | 2.56 | 2.61 | 2.61 | 0.38% | 5,410,716 |
| Aug 20, 2025 | 2.70 | 2.72 | 2.59 | 2.60 | 2.60 | -3.35% | 4,484,818 |
| Aug 19, 2025 | 2.68 | 2.76 | 2.66 | 2.69 | 2.69 | 1.13% | 5,567,149 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.64 | 2.66 | 2.66 | -1.12% | 5,161,232 |
| Aug 15, 2025 | 2.68 | 2.75 | 2.62 | 2.69 | 2.69 | 1.89% | 8,595,165 |
| Aug 14, 2025 | 2.58 | 2.72 | 2.52 | 2.64 | 2.64 | 0.76% | 4,828,800 |
| Aug 13, 2025 | 2.50 | 2.63 | 2.50 | 2.62 | 2.62 | 5.22% | 6,371,327 |
| Aug 12, 2025 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.05% | 4,800,900 |
| Aug 11, 2025 | 2.52 | 2.55 | 2.44 | 2.44 | 2.44 | -2.40% | 4,918,651 |
| Aug 8, 2025 | 2.54 | 2.62 | 2.48 | 2.50 | 2.50 | -4.58% | 7,190,450 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.55 | 2.62 | 2.62 | -2.60% | 6,541,070 |
| Aug 6, 2025 | 2.60 | 2.80 | 2.57 | 2.69 | 2.69 | 6.75% | 7,707,655 |
| Aug 5, 2025 | 2.41 | 2.53 | 2.40 | 2.52 | 2.52 | 4.56% | 7,076,750 |
| Aug 4, 2025 | 2.43 | 2.49 | 2.40 | 2.41 | 2.41 | - | 3,456,474 |
| Aug 1, 2025 | 2.45 | 2.48 | 2.38 | 2.41 | 2.41 | -1.63% | 5,651,057 |
| Jul 31, 2025 | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | 1.24% | 5,721,466 |
| Jul 30, 2025 | 2.42 | 2.50 | 2.38 | 2.42 | 2.42 | -1.22% | 7,278,106 |
| Jul 29, 2025 | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | 1.24% | 4,164,285 |
| Jul 28, 2025 | 2.50 | 2.51 | 2.41 | 2.42 | 2.42 | -3.97% | 3,577,850 |
| Jul 25, 2025 | 2.51 | 2.55 | 2.46 | 2.52 | 2.52 | 0.80% | 2,149,370 |
| Jul 24, 2025 | 2.57 | 2.61 | 2.49 | 2.50 | 2.50 | -3.85% | 3,441,525 |
| Jul 23, 2025 | 2.57 | 2.62 | 2.52 | 2.60 | 2.60 | 1.17% | 3,586,490 |
| Jul 22, 2025 | 2.53 | 2.65 | 2.53 | 2.57 | 2.57 | 1.98% | 5,276,869 |
| Jul 21, 2025 | 2.59 | 2.62 | 2.52 | 2.52 | 2.52 | -1.18% | 2,368,738 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.50 | 2.55 | 2.55 | -1.54% | 5,972,813 |
| Jul 17, 2025 | 2.73 | 2.76 | 2.59 | 2.59 | 2.59 | -5.13% | 7,557,179 |
| Jul 16, 2025 | 2.76 | 2.86 | 2.69 | 2.73 | 2.73 | -1.80% | 6,361,528 |
| Jul 15, 2025 | 2.85 | 2.93 | 2.77 | 2.78 | 2.78 | -2.46% | 6,623,474 |
| Jul 14, 2025 | 2.84 | 2.90 | 2.81 | 2.85 | 2.85 | - | 5,769,641 |
| Jul 11, 2025 | 2.77 | 2.87 | 2.74 | 2.85 | 2.85 | 0.35% | 7,706,268 |
| Jul 10, 2025 | 2.75 | 2.88 | 2.72 | 2.84 | 2.84 | 2.90% | 8,068,124 |