Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.255
+0.025 (1.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.31 | 2.40 | 2.23 | 2.24 | 2.24 | 0.45% | 1,811,613 |
| Apr 22, 2025 | 2.25 | 2.30 | 2.16 | 2.23 | 2.23 | 1.36% | 2,416,916 |
| Apr 21, 2025 | 2.22 | 2.25 | 2.16 | 2.20 | 2.20 | -3.93% | 1,566,831 |
| Apr 17, 2025 | 2.24 | 2.34 | 2.24 | 2.29 | 2.29 | 2.23% | 1,883,380 |
| Apr 16, 2025 | 2.25 | 2.34 | 2.20 | 2.24 | 2.24 | -0.44% | 1,661,034 |
| Apr 15, 2025 | 2.18 | 2.31 | 2.10 | 2.25 | 2.25 | 0.90% | 8,510,818 |
| Apr 14, 2025 | 2.22 | 2.27 | 2.15 | 2.23 | 2.23 | 2.76% | 1,887,515 |
| Apr 11, 2025 | 2.16 | 2.20 | 2.00 | 2.17 | 2.17 | 1.40% | 2,440,373 |
| Apr 10, 2025 | 2.24 | 2.27 | 2.02 | 2.14 | 2.14 | -9.70% | 3,242,841 |
| Apr 9, 2025 | 2.20 | 2.49 | 2.04 | 2.37 | 2.37 | 8.72% | 3,763,975 |
| Apr 8, 2025 | 2.49 | 2.54 | 2.11 | 2.18 | 2.18 | -8.79% | 2,823,657 |
| Apr 7, 2025 | 2.41 | 2.63 | 2.27 | 2.39 | 2.39 | -7.36% | 4,586,822 |
| Apr 4, 2025 | 2.60 | 2.63 | 2.43 | 2.58 | 2.58 | -2.64% | 3,361,813 |
| Apr 3, 2025 | 2.92 | 2.97 | 2.62 | 2.65 | 2.65 | -13.96% | 2,810,791 |
| Apr 2, 2025 | 2.89 | 3.10 | 2.85 | 3.08 | 3.08 | 5.48% | 2,520,747 |
| Apr 1, 2025 | 2.97 | 3.02 | 2.87 | 2.92 | 2.92 | -1.02% | 2,587,150 |
| Mar 31, 2025 | 2.91 | 3.06 | 2.91 | 2.95 | 2.95 | -0.67% | 2,140,779 |
| Mar 28, 2025 | 3.22 | 3.27 | 2.96 | 2.97 | 2.97 | -1.33% | 3,104,060 |
| Mar 27, 2025 | 2.85 | 3.03 | 2.82 | 3.01 | 3.01 | 6.36% | 3,661,834 |
| Mar 26, 2025 | 2.99 | 3.08 | 2.83 | 2.83 | 2.83 | -3.08% | 2,103,566 |
| Mar 25, 2025 | 2.95 | 2.97 | 2.88 | 2.92 | 2.92 | -0.68% | 2,348,448 |
| Mar 24, 2025 | 2.96 | 3.10 | 2.92 | 2.94 | 2.94 | 0.68% | 2,180,240 |
| Mar 21, 2025 | 2.93 | 2.93 | 2.83 | 2.92 | 2.92 | -2.67% | 5,335,473 |
| Mar 20, 2025 | 2.90 | 3.04 | 2.89 | 3.00 | 3.00 | 2.04% | 2,514,415 |
| Mar 19, 2025 | 2.94 | 3.04 | 2.88 | 2.94 | 2.94 | -1.01% | 2,195,594 |
| Mar 18, 2025 | 2.99 | 3.06 | 2.93 | 2.97 | 2.97 | -1.98% | 1,995,402 |
| Mar 17, 2025 | 2.72 | 3.06 | 2.72 | 3.03 | 3.03 | 10.18% | 2,760,685 |
| Mar 14, 2025 | 2.69 | 2.83 | 2.65 | 2.75 | 2.75 | 3.77% | 3,024,187 |
| Mar 13, 2025 | 2.74 | 2.78 | 2.62 | 2.65 | 2.65 | -2.57% | 1,749,738 |
| Mar 12, 2025 | 2.75 | 2.77 | 2.68 | 2.72 | 2.72 | 0.37% | 2,341,248 |
| Mar 11, 2025 | 2.84 | 2.87 | 2.68 | 2.71 | 2.71 | -5.24% | 3,734,874 |
| Mar 10, 2025 | 3.21 | 3.21 | 2.84 | 2.86 | 2.86 | -9.21% | 2,880,736 |
| Mar 7, 2025 | 3.07 | 3.23 | 3.00 | 3.15 | 3.15 | 4.30% | 3,474,549 |
| Mar 6, 2025 | 3.11 | 3.17 | 2.97 | 3.02 | 3.02 | -5.63% | 2,192,025 |
| Mar 5, 2025 | 3.12 | 3.21 | 3.05 | 3.20 | 3.20 | 3.23% | 3,007,738 |
| Mar 4, 2025 | 3.06 | 3.16 | 2.99 | 3.10 | 3.10 | - | 2,018,470 |
| Mar 3, 2025 | 3.32 | 3.36 | 3.05 | 3.10 | 3.10 | -5.49% | 3,938,001 |
| Feb 28, 2025 | 3.26 | 3.32 | 3.19 | 3.28 | 3.28 | -0.30% | 3,586,090 |
| Feb 27, 2025 | 3.06 | 3.34 | 3.03 | 3.29 | 3.29 | 6.82% | 3,073,574 |
| Feb 26, 2025 | 3.11 | 3.16 | 3.01 | 3.08 | 3.08 | 0.65% | 2,659,118 |
| Feb 25, 2025 | 3.05 | 3.14 | 2.99 | 3.06 | 3.06 | 0.99% | 2,253,725 |
| Feb 24, 2025 | 3.00 | 3.09 | 2.93 | 3.03 | 3.03 | 1.00% | 2,397,487 |
| Feb 21, 2025 | 3.12 | 3.22 | 2.85 | 3.00 | 3.00 | -3.54% | 3,386,495 |
| Feb 20, 2025 | 3.13 | 3.26 | 3.10 | 3.11 | 3.11 | 0.65% | 3,417,344 |
| Feb 19, 2025 | 2.92 | 3.11 | 2.92 | 3.09 | 3.09 | 5.46% | 3,573,331 |
| Feb 18, 2025 | 2.79 | 2.95 | 2.78 | 2.93 | 2.93 | 5.02% | 2,827,117 |
| Feb 14, 2025 | 2.89 | 2.94 | 2.75 | 2.79 | 2.79 | -2.11% | 2,020,433 |
| Feb 13, 2025 | 2.89 | 2.95 | 2.83 | 2.85 | 2.85 | -1.38% | 2,957,616 |
| Feb 12, 2025 | 2.98 | 3.03 | 2.88 | 2.89 | 2.89 | -5.86% | 2,253,394 |
| Feb 11, 2025 | 3.05 | 3.11 | 2.98 | 3.07 | 3.07 | -1.29% | 1,990,540 |