Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
8.15
+0.30 (3.82%)
Feb 6, 2026, 4:00 PM EST - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 9.02 | 9.06 | 8.79 | 8.98 | 8.98 | -0.55% | 1,360,794 |
| Jan 26, 2026 | 9.37 | 9.37 | 9.00 | 9.03 | 9.03 | -3.94% | 701,791 |
| Jan 23, 2026 | 9.45 | 9.48 | 9.20 | 9.40 | 9.40 | -1.05% | 864,554 |
| Jan 22, 2026 | 9.47 | 9.78 | 9.39 | 9.50 | 9.50 | 1.06% | 804,347 |
| Jan 21, 2026 | 9.46 | 9.56 | 9.09 | 9.40 | 9.40 | 1.62% | 1,436,148 |
| Jan 20, 2026 | 9.71 | 9.75 | 9.14 | 9.25 | 9.25 | -7.13% | 1,391,661 |
| Jan 16, 2026 | 9.74 | 9.98 | 9.67 | 9.96 | 9.96 | 1.53% | 853,755 |
| Jan 15, 2026 | 9.54 | 9.99 | 9.49 | 9.81 | 9.81 | 3.37% | 823,670 |
| Jan 14, 2026 | 9.54 | 9.72 | 9.31 | 9.49 | 9.49 | -1.25% | 1,281,362 |
| Jan 13, 2026 | 10.14 | 10.37 | 9.53 | 9.61 | 9.61 | -4.38% | 1,064,975 |
| Jan 12, 2026 | 9.59 | 10.09 | 9.41 | 10.05 | 10.05 | 3.40% | 1,621,098 |
| 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 |