Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
5.88
-0.13 (-2.16%)
At close: Apr 9, 2026, 4:00 PM EDT
5.88
0.00 (0.00%)
After-hours: Apr 9, 2026, 4:10 PM EDT
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.89 | 6.01 | 5.75 | 5.88 | - | -2.16% | 748,434 |
| Apr 8, 2026 | 6.49 | 6.63 | 5.99 | 6.01 | 6.01 | -3.69% | 935,737 |
| Apr 7, 2026 | 5.89 | 6.30 | 5.87 | 6.24 | 6.24 | 4.35% | 850,564 |
| Apr 6, 2026 | 5.58 | 6.01 | 5.58 | 5.98 | 5.98 | 5.84% | 652,252 |
| Apr 2, 2026 | 5.33 | 5.70 | 5.26 | 5.65 | 5.65 | 2.54% | 899,635 |
| Apr 1, 2026 | 5.92 | 5.92 | 5.48 | 5.51 | 5.51 | -6.77% | 914,742 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.87 | 5.91 | 5.91 | -1.01% | 1,470,370 |
| Mar 30, 2026 | 5.68 | 6.01 | 5.56 | 5.97 | 5.97 | 6.61% | 1,204,902 |
| Mar 27, 2026 | 5.94 | 6.10 | 5.45 | 5.60 | 5.60 | -8.65% | 1,094,550 |
| Mar 26, 2026 | 5.61 | 6.25 | 5.61 | 6.13 | 6.13 | 8.88% | 1,546,611 |
| Mar 25, 2026 | 5.77 | 5.88 | 5.33 | 5.63 | 5.63 | -1.57% | 1,082,394 |
| Mar 24, 2026 | 5.81 | 5.97 | 5.68 | 5.72 | 5.72 | -2.89% | 922,754 |
| Mar 23, 2026 | 5.75 | 5.98 | 5.73 | 5.89 | 5.89 | 4.25% | 1,659,205 |
| Mar 20, 2026 | 6.05 | 6.06 | 5.64 | 5.65 | 5.65 | -6.77% | 1,585,210 |
| Mar 19, 2026 | 5.97 | 6.11 | 5.86 | 6.06 | 6.06 | - | 761,136 |
| Mar 18, 2026 | 6.06 | 6.16 | 5.82 | 6.06 | 6.06 | -1.46% | 1,298,245 |
| Mar 17, 2026 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | -2.69% | 980,527 |
| Mar 16, 2026 | 6.59 | 6.85 | 6.31 | 6.32 | 6.32 | -2.77% | 676,227 |
| Mar 13, 2026 | 6.33 | 6.68 | 6.33 | 6.50 | 6.50 | 3.17% | 1,118,806 |
| Mar 12, 2026 | 6.13 | 6.35 | 6.00 | 6.30 | 6.30 | 1.78% | 1,176,051 |
| Mar 11, 2026 | 6.60 | 6.64 | 6.10 | 6.19 | 6.19 | -5.64% | 1,059,147 |
| Mar 10, 2026 | 6.70 | 6.73 | 6.50 | 6.56 | 6.56 | -4.23% | 1,149,224 |
| Mar 9, 2026 | 6.78 | 6.95 | 6.32 | 6.85 | 6.85 | -2.00% | 1,287,558 |
| Mar 6, 2026 | 7.37 | 7.37 | 6.91 | 6.99 | 6.99 | -6.55% | 1,085,507 |
| Mar 5, 2026 | 7.43 | 7.99 | 7.32 | 7.48 | 7.48 | -1.84% | 1,143,666 |
| Mar 4, 2026 | 7.58 | 7.70 | 7.37 | 7.62 | 7.62 | 2.01% | 1,017,458 |
| Mar 3, 2026 | 7.31 | 7.73 | 6.73 | 7.47 | 7.47 | 0.27% | 1,778,021 |
| Mar 2, 2026 | 7.08 | 7.63 | 6.97 | 7.45 | 7.45 | 2.90% | 1,892,009 |
| Feb 27, 2026 | 7.58 | 7.58 | 7.03 | 7.24 | 7.24 | -5.85% | 2,085,586 |
| Feb 26, 2026 | 6.85 | 8.14 | 6.79 | 7.69 | 7.69 | 20.91% | 2,780,250 |
| Feb 25, 2026 | 6.33 | 6.45 | 6.19 | 6.36 | 6.36 | 1.27% | 1,446,312 |
| Feb 24, 2026 | 5.98 | 6.37 | 5.94 | 6.28 | 6.28 | 3.80% | 1,354,961 |
| Feb 23, 2026 | 6.21 | 6.29 | 5.92 | 6.05 | 6.05 | -5.02% | 1,365,565 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.20 | 6.37 | 6.37 | -2.00% | 1,363,796 |
| Feb 19, 2026 | 6.28 | 6.50 | 6.14 | 6.50 | 6.50 | 2.52% | 913,405 |
| Feb 18, 2026 | 6.32 | 6.49 | 6.22 | 6.34 | 6.34 | 0.32% | 1,664,048 |
| Feb 17, 2026 | 6.63 | 6.66 | 6.13 | 6.32 | 6.32 | -3.95% | 1,317,765 |
| Feb 13, 2026 | 6.15 | 6.67 | 5.85 | 6.58 | 6.58 | 7.87% | 1,936,233 |
| Feb 12, 2026 | 6.39 | 6.53 | 5.55 | 6.10 | 6.10 | -3.94% | 4,643,174 |
| Feb 11, 2026 | 7.41 | 7.44 | 6.35 | 6.35 | 6.35 | -14.07% | 3,611,610 |
| Feb 10, 2026 | 7.82 | 8.09 | 7.26 | 7.39 | 7.39 | -4.27% | 1,771,557 |
| Feb 9, 2026 | 8.12 | 8.38 | 7.72 | 7.72 | 7.72 | -5.28% | 1,602,320 |
| Feb 6, 2026 | 7.88 | 8.32 | 7.72 | 8.15 | 8.15 | 3.82% | 1,621,259 |
| Feb 5, 2026 | 8.13 | 8.20 | 7.81 | 7.85 | 7.85 | -3.92% | 1,395,011 |
| Feb 4, 2026 | 8.37 | 8.50 | 8.10 | 8.17 | 8.17 | -0.61% | 1,676,014 |
| Feb 3, 2026 | 8.63 | 8.70 | 8.12 | 8.22 | 8.22 | -5.19% | 1,158,031 |
| Feb 2, 2026 | 8.60 | 8.77 | 8.47 | 8.67 | 8.67 | 0.58% | 943,264 |
| Jan 30, 2026 | 8.89 | 9.00 | 8.61 | 8.62 | 8.62 | -2.93% | 960,155 |
| Jan 29, 2026 | 8.73 | 8.93 | 8.65 | 8.88 | 8.88 | 2.19% | 1,265,377 |
| Jan 28, 2026 | 9.06 | 9.23 | 8.62 | 8.69 | 8.69 | -3.23% | 913,244 |