Skip to main content
logo
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.820
-0.040 (-1.40%)
Aug 28, 2025, 4:00 PM - Market closed

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.872.872.732.822.82-1.40%7,014,677
Aug 27, 20252.692.872.672.862.867.12%9,067,204
Aug 26, 20252.672.722.642.672.67-19,383,418
Aug 25, 20252.802.802.642.672.67-0.74%5,903,357
Aug 22, 20252.632.762.622.692.693.07%6,149,102
Aug 21, 20252.572.632.562.612.610.38%5,410,716
Aug 20, 20252.702.722.592.602.60-3.35%4,484,818
Aug 19, 20252.682.762.662.692.691.13%5,567,149
Aug 18, 20252.702.762.642.662.66-1.12%5,161,232
Aug 15, 20252.682.752.622.692.691.89%8,595,165
Aug 14, 20252.582.722.522.642.640.76%4,828,800
Aug 13, 20252.502.632.502.622.625.22%6,371,327
Aug 12, 20252.472.512.432.492.492.05%4,800,900
Aug 11, 20252.522.552.442.442.44-2.40%4,918,651
Aug 8, 20252.542.622.482.502.50-4.58%7,190,450
Aug 7, 20252.732.732.552.622.62-2.60%6,541,070
Aug 6, 20252.602.802.572.692.696.75%7,707,655
Aug 5, 20252.412.532.402.522.524.56%7,076,750
Aug 4, 20252.432.492.402.412.41-3,456,474
Aug 1, 20252.452.482.382.412.41-1.63%5,651,057
Jul 31, 20252.392.472.382.452.451.24%5,721,466
Jul 30, 20252.422.502.382.422.42-1.22%7,278,106
Jul 29, 20252.442.472.432.452.451.24%4,164,285
Jul 28, 20252.502.512.412.422.42-3.97%3,577,850
Jul 25, 20252.512.552.462.522.520.80%2,149,370
Jul 24, 20252.572.612.492.502.50-3.85%3,441,525
Jul 23, 20252.572.622.522.602.601.17%3,586,490
Jul 22, 20252.532.652.532.572.571.98%5,276,869
Jul 21, 20252.592.622.522.522.52-1.18%2,368,738
Jul 18, 20252.602.642.502.552.55-1.54%5,972,813
Jul 17, 20252.732.762.592.592.59-5.13%7,557,179
Jul 16, 20252.762.862.692.732.73-1.80%6,361,528
Jul 15, 20252.852.932.772.782.78-2.46%6,623,474
Jul 14, 20252.842.902.812.852.85-5,769,641
Jul 11, 20252.772.872.742.852.850.35%7,706,268
Jul 10, 20252.752.882.722.842.842.90%8,068,124
Jul 9, 20252.712.792.712.762.761.85%6,521,515
Jul 8, 20252.722.802.682.712.710.37%8,858,416
Jul 7, 20252.702.782.672.702.70-0.74%9,112,589
Jul 3, 20252.712.782.692.722.721.12%4,212,719
Jul 2, 20252.772.772.652.692.69-1.82%19,030,882
Jul 1, 20252.722.762.642.742.74-10,162,143
Jun 30, 20252.712.782.662.742.741.48%8,736,839
Jun 27, 20252.702.722.612.702.700.75%33,949,454
Jun 26, 20252.702.752.652.682.68-0.37%9,968,915
Jun 25, 20252.692.752.582.692.69-1.10%7,684,648
Jun 24, 20252.812.842.712.722.72-2.86%7,770,404
Jun 23, 20252.792.862.692.802.80-1.06%8,846,231
Jun 20, 20252.832.912.802.832.830.35%15,958,280
Jun 18, 20252.762.872.682.822.822.17%13,775,963