Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.730
-0.350 (-11.36%)
Apr 3, 2025, 1:41 PM EDT - Market open

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20252.893.102.853.083.085.48%2,518,338
Apr 1, 20252.973.022.872.922.92-1.02%2,587,150
Mar 31, 20252.913.062.912.952.95-0.67%2,140,779
Mar 28, 20253.223.272.962.972.97-1.33%3,104,060
Mar 27, 20252.853.032.823.013.016.36%3,661,834
Mar 26, 20252.993.082.832.832.83-3.08%2,103,566
Mar 25, 20252.952.972.882.922.92-0.68%2,348,448
Mar 24, 20252.963.102.922.942.940.68%2,180,240
Mar 21, 20252.932.932.832.922.92-2.67%5,335,473
Mar 20, 20252.903.042.893.003.002.04%2,514,415
Mar 19, 20252.943.042.882.942.94-1.01%2,195,594
Mar 18, 20252.993.062.932.972.97-1.98%1,995,402
Mar 17, 20252.723.062.723.033.0310.18%2,760,685
Mar 14, 20252.692.832.652.752.753.77%3,024,187
Mar 13, 20252.742.782.622.652.65-2.57%1,749,738
Mar 12, 20252.752.772.682.722.720.37%2,341,248
Mar 11, 20252.842.872.682.712.71-5.24%3,734,874
Mar 10, 20253.213.212.842.862.86-9.21%2,880,736
Mar 7, 20253.073.233.003.153.154.30%3,474,549
Mar 6, 20253.113.172.973.023.02-5.63%2,192,025
Mar 5, 20253.123.213.053.203.203.23%3,007,738
Mar 4, 20253.063.162.993.103.10-2,018,470
Mar 3, 20253.323.363.053.103.10-5.49%3,938,001
Feb 28, 20253.263.323.193.283.28-0.30%3,586,090
Feb 27, 20253.063.343.033.293.296.82%3,073,574
Feb 26, 20253.113.163.013.083.080.65%2,659,118
Feb 25, 20253.053.142.993.063.060.99%2,253,725
Feb 24, 20253.003.092.933.033.031.00%2,397,487
Feb 21, 20253.123.222.853.003.00-3.54%3,386,495
Feb 20, 20253.133.263.103.113.110.65%3,417,344
Feb 19, 20252.923.112.923.093.095.46%3,573,331
Feb 18, 20252.792.952.782.932.935.02%2,827,117
Feb 14, 20252.892.942.752.792.79-2.11%2,020,433
Feb 13, 20252.892.952.832.852.85-1.38%2,957,616
Feb 12, 20252.983.032.882.892.89-5.86%2,253,394
Feb 11, 20253.053.112.983.073.07-1.29%1,990,540
Feb 10, 20253.263.283.103.113.11-3.12%1,917,514
Feb 7, 20253.183.253.083.213.210.94%2,181,923
Feb 6, 20253.163.233.113.183.180.95%2,042,636
Feb 5, 20253.253.293.113.153.15-1.56%1,360,318
Feb 4, 20253.033.213.023.203.205.26%2,685,984
Feb 3, 20253.023.142.943.043.04-2.88%2,122,887
Jan 31, 20253.103.163.043.133.130.97%2,275,777
Jan 30, 20252.913.232.913.103.108.01%5,135,441
Jan 29, 20253.093.112.852.872.87-7.42%1,738,338
Jan 28, 20253.303.303.053.103.10-6.06%2,616,796
Jan 27, 20253.133.363.113.303.304.43%2,288,899
Jan 24, 20253.133.323.093.163.16-3,095,976
Jan 23, 20253.103.172.993.163.160.64%2,448,315
Jan 22, 20253.153.172.973.143.14-0.95%2,898,230