Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
9.72
-0.36 (-3.57%)
At close: Jan 9, 2026, 4:00 PM EST
9.77
+0.05 (0.51%)
After-hours: Jan 9, 2026, 7:23 PM EST
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.76 | 10.05 | 9.54 | 9.72 | 9.72 | -3.57% | 2,561,015 |
| Jan 8, 2026 | 10.05 | 10.32 | 9.99 | 10.08 | 10.08 | -1.18% | 905,370 |
| Jan 7, 2026 | 10.83 | 10.85 | 10.13 | 10.20 | 10.20 | -4.76% | 1,089,075 |
| Jan 6, 2026 | 11.06 | 11.06 | 10.52 | 10.71 | 10.71 | -2.46% | 1,397,924 |
| Jan 5, 2026 | 11.04 | 11.25 | 10.48 | 10.98 | 10.98 | -2.31% | 1,405,371 |
| Jan 2, 2026 | 11.05 | 11.26 | 10.58 | 11.24 | 11.24 | 3.79% | 1,401,516 |
| Dec 31, 2025 | 10.91 | 11.13 | 10.71 | 10.83 | 10.83 | -0.55% | 1,072,310 |
| Dec 30, 2025 | 10.36 | 10.93 | 10.33 | 10.89 | 10.89 | 5.12% | 878,830 |
| Dec 29, 2025 | 10.37 | 10.41 | 10.15 | 10.36 | 10.36 | -0.29% | 1,174,291 |
| Dec 26, 2025 | 10.32 | 10.51 | 10.12 | 10.39 | 10.39 | 1.17% | 796,342 |
| Dec 24, 2025 | 10.28 | 10.33 | 9.96 | 10.27 | 10.27 | 0.10% | 601,361 |
| Dec 23, 2025 | 10.17 | 10.72 | 10.06 | 10.26 | 10.26 | - | 2,305,485 |
| Dec 22, 2025 | 10.44 | 10.89 | 10.24 | 10.26 | 10.26 | -0.58% | 1,929,332 |
| Dec 19, 2025 | 10.28 | 10.43 | 10.10 | 10.32 | 10.32 | 0.29% | 2,130,859 |
| Dec 18, 2025 | 11.12 | 11.18 | 10.18 | 10.29 | 10.29 | -6.54% | 2,513,212 |
| Dec 17, 2025 | 11.72 | 11.74 | 10.83 | 11.01 | 11.01 | -4.59% | 2,041,630 |
| Dec 16, 2025 | 11.97 | 12.02 | 11.34 | 11.54 | 11.54 | -4.31% | 1,460,877 |
| Dec 15, 2025 | 12.18 | 12.40 | 12.00 | 12.06 | 12.06 | -0.82% | 1,107,946 |
| Dec 12, 2025 | 13.35 | 13.50 | 12.02 | 12.16 | 12.16 | -9.32% | 1,502,951 |
| Dec 11, 2025 | 13.56 | 14.21 | 13.30 | 13.41 | 13.41 | -0.30% | 797,909 |
| Dec 10, 2025 | 13.31 | 13.88 | 13.09 | 13.45 | 13.45 | 0.52% | 1,149,082 |
| Dec 9, 2025 | 13.10 | 13.70 | 13.04 | 13.38 | 13.38 | 1.52% | 1,147,946 |
| Dec 8, 2025 | 13.49 | 13.50 | 12.91 | 13.18 | 13.18 | -2.23% | 1,084,448 |
| Dec 5, 2025 | 13.60 | 13.96 | 13.21 | 13.48 | 13.48 | -0.59% | 1,813,176 |
| Dec 4, 2025 | 13.76 | 14.01 | 13.42 | 13.56 | 13.56 | -2.73% | 1,305,580 |
| Dec 3, 2025 | 14.05 | 14.18 | 13.63 | 13.94 | 13.94 | -1.90% | 1,290,033 |
| Dec 2, 2025 | 14.04 | 14.95 | 13.85 | 14.21 | 14.21 | 2.53% | 1,223,374 |
| Dec 1, 2025 | 13.72 | 14.11 | 13.51 | 13.86 | 13.86 | - | 867,418 |
| Nov 28, 2025 | 13.23 | 14.14 | 13.02 | 13.86 | 13.86 | 1.02% | 469,394 |
| Nov 26, 2025 | 13.16 | 13.79 | 13.09 | 13.72 | 13.72 | 4.26% | 608,340 |
| Nov 25, 2025 | 12.46 | 13.51 | 12.46 | 13.16 | 13.16 | 5.62% | 974,569 |
| Nov 24, 2025 | 12.25 | 12.64 | 11.83 | 12.46 | 12.46 | 2.30% | 1,413,348 |
| Nov 21, 2025 | 11.69 | 12.46 | 11.69 | 12.18 | 12.18 | 4.19% | 1,290,753 |
| Nov 20, 2025 | 12.11 | 12.74 | 11.69 | 11.69 | 11.69 | -2.34% | 1,340,675 |
| Nov 19, 2025 | 12.74 | 12.74 | 11.76 | 11.97 | 11.97 | -5.00% | 1,803,228 |
| Nov 18, 2025 | 12.95 | 13.34 | 12.53 | 12.60 | 12.60 | -4.26% | 1,131,779 |
| Nov 17, 2025 | 14.49 | 14.61 | 13.03 | 13.16 | 13.16 | -9.62% | 1,742,266 |
| Nov 14, 2025 | 14.14 | 14.70 | 13.93 | 14.56 | 14.56 | 1.46% | 1,231,037 |
| Nov 13, 2025 | 14.98 | 15.19 | 14.28 | 14.35 | 14.35 | -4.65% | 1,255,890 |
| Nov 12, 2025 | 15.12 | 15.26 | 14.88 | 15.05 | 15.05 | -0.46% | 1,527,783 |
| Nov 11, 2025 | 15.47 | 15.58 | 14.98 | 15.12 | 15.12 | -1.82% | 699,152 |
| Nov 10, 2025 | 15.89 | 15.89 | 15.02 | 15.40 | 15.40 | -2.22% | 467,703 |
| Nov 7, 2025 | 15.54 | 16.03 | 15.40 | 15.75 | 15.75 | 1.35% | 626,462 |
| Nov 6, 2025 | 16.73 | 17.12 | 15.47 | 15.54 | 15.54 | -7.88% | 622,258 |
| Nov 5, 2025 | 15.26 | 17.05 | 14.49 | 16.87 | 16.87 | 7.11% | 1,553,641 |
| Nov 4, 2025 | 16.59 | 16.98 | 15.54 | 15.75 | 15.75 | -6.64% | 1,026,541 |
| Nov 3, 2025 | 16.87 | 17.50 | 16.66 | 16.87 | 16.87 | -1.23% | 898,210 |
| Oct 31, 2025 | 16.94 | 17.43 | 16.80 | 17.08 | 17.08 | 0.41% | 1,005,547 |
| Oct 30, 2025 | 16.31 | 17.64 | 16.18 | 17.01 | 17.01 | 3.40% | 1,156,236 |
| Oct 29, 2025 | 17.19 | 17.19 | 16.45 | 16.45 | 16.45 | -5.24% | 856,631 |