Skip to main content
logo
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.410
-0.040 (-1.63%)
At close: Aug 1, 2025, 4:00 PM
2.405
-0.005 (-0.21%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20252.862.952.732.762.760.36%14,916,218
Jun 16, 20252.832.962.752.752.750.36%49,913,740
Jun 13, 20252.592.802.562.742.742.24%25,538,257
Jun 12, 20252.802.802.602.682.688.06%60,654,716
Jun 11, 20252.482.572.432.482.481.64%3,688,170
Jun 10, 20252.312.452.252.442.446.55%1,640,920
Jun 9, 20252.402.412.242.292.29-2.55%2,747,905
Jun 6, 20252.182.382.172.352.3510.33%4,525,910
Jun 5, 20252.142.172.082.132.13-1,547,580
Jun 4, 20251.982.201.922.132.138.12%7,021,945
Jun 3, 20251.882.021.841.971.975.35%4,122,127
Jun 2, 20251.841.921.781.871.870.54%1,811,659
May 30, 20251.971.981.831.861.86-6.06%6,555,181
May 29, 20251.932.011.921.981.982.59%1,420,099
May 28, 20251.971.991.871.931.93-2.53%1,924,442
May 27, 20251.912.001.881.981.985.32%1,985,170
May 23, 20251.901.901.811.881.88-2.08%2,451,966
May 22, 20251.871.991.831.921.921.05%3,330,348
May 21, 20251.952.001.871.901.90-4.52%3,029,258