Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.510
-0.120 (-4.56%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.64 | 2.65 | 2.51 | 2.51 | 2.51 | -4.56% | 5,143,465 |
| Oct 9, 2025 | 2.77 | 2.79 | 2.63 | 2.63 | 2.63 | -5.40% | 3,597,959 |
| Oct 8, 2025 | 2.71 | 2.78 | 2.68 | 2.78 | 2.78 | 2.96% | 3,203,634 |
| Oct 7, 2025 | 2.70 | 2.81 | 2.69 | 2.70 | 2.70 | -0.37% | 2,535,382 |
| Oct 6, 2025 | 2.74 | 2.76 | 2.68 | 2.71 | 2.71 | -0.37% | 3,053,525 |
| Oct 3, 2025 | 2.75 | 2.80 | 2.72 | 2.72 | 2.72 | -0.37% | 1,779,986 |
| Oct 2, 2025 | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | - | 2,359,093 |
| Oct 1, 2025 | 2.79 | 2.87 | 2.73 | 2.73 | 2.73 | -1.09% | 4,188,185 |
| Sep 30, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | 1.10% | 3,720,396 |
| Sep 29, 2025 | 2.65 | 2.81 | 2.61 | 2.73 | 2.73 | 5.41% | 4,550,893 |
| Sep 26, 2025 | 2.60 | 2.69 | 2.58 | 2.59 | 2.59 | -0.77% | 3,064,570 |
| Sep 25, 2025 | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | -2.25% | 4,094,747 |
| Sep 24, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -2.20% | 4,063,797 |
| Sep 23, 2025 | 2.77 | 2.85 | 2.71 | 2.73 | 2.73 | -1.44% | 2,488,927 |
| Sep 22, 2025 | 2.75 | 2.79 | 2.70 | 2.77 | 2.77 | -0.36% | 4,485,829 |
| Sep 19, 2025 | 2.86 | 2.86 | 2.72 | 2.78 | 2.78 | -2.80% | 18,354,342 |
| Sep 18, 2025 | 2.77 | 2.87 | 2.77 | 2.86 | 2.86 | 2.88% | 3,600,468 |
| 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 |