Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
1.980
+0.020 (1.02%)
Nov 28, 2025, 1:00 PM EST - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.89 | 2.02 | 1.86 | 1.98 | 1.98 | 1.02% | 3,067,490 |
| Nov 26, 2025 | 1.88 | 1.97 | 1.87 | 1.96 | 1.96 | 4.26% | 4,258,322 |
| Nov 25, 2025 | 1.78 | 1.93 | 1.78 | 1.88 | 1.88 | 5.62% | 6,805,006 |
| Nov 24, 2025 | 1.75 | 1.81 | 1.69 | 1.78 | 1.78 | 2.30% | 9,887,365 |
| Nov 21, 2025 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 4.19% | 9,034,725 |
| Nov 20, 2025 | 1.73 | 1.82 | 1.67 | 1.67 | 1.67 | -2.34% | 9,383,714 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.68 | 1.71 | 1.71 | -5.00% | 12,622,606 |
| Nov 18, 2025 | 1.85 | 1.91 | 1.79 | 1.80 | 1.80 | -4.26% | 7,922,464 |
| Nov 17, 2025 | 2.07 | 2.09 | 1.86 | 1.88 | 1.88 | -9.62% | 12,195,871 |
| Nov 14, 2025 | 2.02 | 2.10 | 1.99 | 2.08 | 2.08 | 1.46% | 8,617,266 |
| Nov 13, 2025 | 2.14 | 2.17 | 2.04 | 2.05 | 2.05 | -4.65% | 8,791,239 |
| Nov 12, 2025 | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | -0.46% | 10,694,489 |
| Nov 11, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -1.82% | 4,894,071 |
| Nov 10, 2025 | 2.27 | 2.27 | 2.15 | 2.20 | 2.20 | -2.22% | 3,273,922 |
| Nov 7, 2025 | 2.22 | 2.29 | 2.20 | 2.25 | 2.25 | 1.35% | 4,385,237 |
| Nov 6, 2025 | 2.39 | 2.45 | 2.21 | 2.22 | 2.22 | -7.88% | 4,355,811 |
| Nov 5, 2025 | 2.18 | 2.44 | 2.07 | 2.41 | 2.41 | 7.11% | 10,875,493 |
| Nov 4, 2025 | 2.37 | 2.43 | 2.22 | 2.25 | 2.25 | -6.64% | 7,185,799 |
| Nov 3, 2025 | 2.41 | 2.50 | 2.38 | 2.41 | 2.41 | -1.23% | 6,287,472 |
| Oct 31, 2025 | 2.42 | 2.49 | 2.40 | 2.44 | 2.44 | 0.41% | 7,038,840 |
| Oct 30, 2025 | 2.33 | 2.52 | 2.31 | 2.43 | 2.43 | 3.40% | 8,093,662 |
| Oct 29, 2025 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -5.24% | 5,996,427 |
| Oct 28, 2025 | 2.50 | 2.53 | 2.42 | 2.48 | 2.48 | -1.20% | 5,501,260 |
| Oct 27, 2025 | 2.54 | 2.56 | 2.50 | 2.51 | 2.51 | -0.79% | 2,609,202 |
| Oct 24, 2025 | 2.61 | 2.61 | 2.52 | 2.53 | 2.53 | -1.56% | 2,243,372 |
| Oct 23, 2025 | 2.58 | 2.63 | 2.54 | 2.57 | 2.57 | 0.39% | 1,941,124 |
| Oct 22, 2025 | 2.58 | 2.61 | 2.53 | 2.56 | 2.56 | -0.78% | 2,401,461 |
| Oct 21, 2025 | 2.55 | 2.66 | 2.54 | 2.58 | 2.58 | 1.18% | 2,875,742 |
| Oct 20, 2025 | 2.61 | 2.66 | 2.52 | 2.55 | 2.55 | -1.54% | 2,766,561 |
| Oct 17, 2025 | 2.61 | 2.68 | 2.52 | 2.59 | 2.59 | -1.15% | 4,566,242 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.60 | 2.62 | 2.62 | -4.38% | 3,349,454 |
| Oct 15, 2025 | 2.64 | 2.76 | 2.64 | 2.74 | 2.74 | 4.98% | 7,061,976 |
| Oct 14, 2025 | 2.49 | 2.65 | 2.48 | 2.61 | 2.61 | 3.16% | 5,260,808 |
| Oct 13, 2025 | 2.55 | 2.62 | 2.51 | 2.53 | 2.53 | 0.80% | 4,229,351 |
| 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 |