Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
11.91
-0.25 (-2.06%)
Sep 9, 2026, 4:00 PM EDT - Market closed
Hudson Pacific Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 12.21 | 12.21 | 11.69 | 11.91 | 11.91 | -2.06% | 631,450 |
| Sep 8, 2026 | 11.96 | 12.48 | 11.96 | 12.16 | 12.16 | -3.57% | 669,024 |
| Sep 4, 2026 | 12.54 | 12.87 | 12.33 | 12.61 | 12.61 | -1.02% | 393,147 |
| Sep 3, 2026 | 13.25 | 13.48 | 12.70 | 12.74 | 12.74 | -2.60% | 555,602 |
| Sep 2, 2026 | 12.88 | 13.21 | 12.55 | 13.08 | 13.08 | 2.27% | 635,230 |
| Sep 1, 2026 | 12.69 | 13.17 | 12.41 | 12.79 | 12.79 | 1.75% | 994,742 |
| Aug 31, 2026 | 13.17 | 13.17 | 12.48 | 12.57 | 12.57 | -4.34% | 1,097,524 |
| Aug 28, 2026 | 13.43 | 13.80 | 13.12 | 13.14 | 13.14 | -3.17% | 357,270 |
| Aug 27, 2026 | 14.27 | 14.35 | 13.54 | 13.57 | 13.57 | -5.04% | 385,301 |
| Aug 26, 2026 | 14.92 | 15.01 | 14.25 | 14.29 | 14.29 | -4.16% | 416,361 |
| Aug 25, 2026 | 15.10 | 15.11 | 14.68 | 14.91 | 14.91 | 1.36% | 571,725 |
| Aug 24, 2026 | 14.35 | 14.86 | 14.35 | 14.71 | 14.71 | 1.45% | 445,715 |
| Aug 21, 2026 | 14.76 | 15.08 | 14.35 | 14.50 | 14.50 | -2.23% | 369,942 |
| Aug 20, 2026 | 14.43 | 14.90 | 14.16 | 14.83 | 14.83 | 2.06% | 474,409 |
| Aug 19, 2026 | 14.16 | 15.10 | 14.16 | 14.53 | 14.53 | 4.83% | 750,082 |
| Aug 18, 2026 | 13.76 | 14.03 | 13.66 | 13.86 | 13.86 | 0.43% | 401,171 |
| Aug 17, 2026 | 13.97 | 13.99 | 13.53 | 13.80 | 13.80 | -0.72% | 426,548 |
| Aug 14, 2026 | 14.51 | 14.66 | 13.80 | 13.90 | 13.90 | -4.14% | 812,309 |
| Aug 13, 2026 | 14.55 | 14.99 | 14.39 | 14.50 | 14.50 | 1.33% | 593,784 |
| Aug 12, 2026 | 14.10 | 14.61 | 13.60 | 14.31 | 14.31 | 7.19% | 1,062,900 |
| Aug 11, 2026 | 13.68 | 13.93 | 13.26 | 13.35 | 13.35 | -2.13% | 666,191 |
| Aug 10, 2026 | 14.32 | 14.33 | 13.53 | 13.64 | 13.64 | -5.01% | 475,808 |
| Aug 7, 2026 | 13.62 | 15.08 | 13.62 | 14.36 | 14.36 | 6.85% | 1,289,827 |
| Aug 6, 2026 | 15.34 | 15.74 | 13.40 | 13.44 | 13.44 | -10.22% | 1,344,273 |
| Aug 5, 2026 | 13.32 | 15.56 | 12.67 | 14.97 | 14.97 | 7.08% | 1,419,655 |
| Aug 4, 2026 | 14.48 | 14.60 | 13.74 | 13.98 | 13.98 | -3.52% | 1,323,214 |
| Aug 3, 2026 | 13.84 | 14.68 | 13.78 | 14.49 | 14.49 | 5.23% | 787,580 |
| Jul 31, 2026 | 14.43 | 14.43 | 13.69 | 13.77 | 13.77 | -2.48% | 508,196 |
| Jul 30, 2026 | 14.19 | 14.34 | 13.43 | 14.12 | 14.12 | 1.00% | 612,980 |
| Jul 29, 2026 | 14.06 | 14.75 | 13.98 | 13.98 | 13.98 | -0.92% | 857,829 |
| Jul 28, 2026 | 14.62 | 14.89 | 13.89 | 14.11 | 14.11 | -3.55% | 728,354 |
| Jul 27, 2026 | 15.46 | 15.75 | 14.60 | 14.63 | 14.63 | -4.88% | 637,574 |
| Jul 24, 2026 | 15.04 | 15.62 | 14.62 | 15.38 | 15.38 | 3.43% | 1,040,846 |
| Jul 23, 2026 | 14.22 | 15.06 | 14.22 | 14.87 | 14.87 | 2.98% | 585,109 |
| Jul 22, 2026 | 14.69 | 14.93 | 14.22 | 14.44 | 14.44 | -0.89% | 603,719 |
| Jul 21, 2026 | 14.99 | 15.38 | 14.45 | 14.57 | 14.57 | -1.22% | 533,877 |
| Jul 20, 2026 | 15.63 | 15.70 | 14.72 | 14.75 | 14.75 | -6.17% | 489,648 |
| Jul 17, 2026 | 16.06 | 16.27 | 15.65 | 15.72 | 15.72 | -2.30% | 635,840 |
| Jul 16, 2026 | 15.50 | 16.16 | 15.42 | 16.09 | 16.09 | 3.61% | 601,646 |
| Jul 15, 2026 | 15.78 | 16.87 | 15.52 | 15.53 | 15.53 | -0.06% | 878,494 |
| Jul 14, 2026 | 15.15 | 15.91 | 15.01 | 15.54 | 15.54 | 0.84% | 556,190 |
| Jul 13, 2026 | 15.14 | 15.55 | 15.09 | 15.41 | 15.41 | 1.52% | 680,847 |
| Jul 10, 2026 | 15.53 | 15.80 | 15.11 | 15.18 | 15.18 | -1.49% | 368,958 |
| Jul 9, 2026 | 15.46 | 15.78 | 15.33 | 15.41 | 15.41 | 0.52% | 372,241 |
| Jul 8, 2026 | 15.63 | 16.44 | 15.27 | 15.33 | 15.33 | -4.43% | 592,898 |
| Jul 7, 2026 | 16.26 | 16.70 | 16.04 | 16.04 | 16.04 | -1.41% | 686,941 |
| Jul 6, 2026 | 16.96 | 17.20 | 16.23 | 16.27 | 16.27 | -3.78% | 870,853 |
| Jul 2, 2026 | 16.36 | 17.06 | 16.24 | 16.91 | 16.91 | 5.16% | 1,430,929 |
| Jul 1, 2026 | 15.20 | 16.15 | 15.12 | 16.08 | 16.08 | 5.86% | 1,010,187 |
| Jun 30, 2026 | 15.27 | 15.70 | 15.01 | 15.19 | 15.19 | -1.49% | 851,103 |