Hudson Pacific Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.62	14.89	14.05	14.15	-	-3.28%	111,298
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
Jun 29, 2026	15.35	15.62	14.97	15.42	15.42	0.33%	928,961
Jun 26, 2026	14.15	15.40	14.15	15.37	15.37	7.48%	1,790,018
Jun 25, 2026	14.60	14.79	13.82	14.30	14.30	-0.56%	642,930
Jun 24, 2026	14.51	14.78	13.92	14.38	14.38	-0.14%	768,323
Jun 23, 2026	14.01	14.49	13.87	14.40	14.40	-0.96%	985,986
Jun 22, 2026	14.63	14.86	14.49	14.54	14.54	-0.55%	811,568
Jun 18, 2026	13.82	14.68	13.82	14.62	14.62	9.02%	1,488,624
Jun 17, 2026	14.60	14.73	13.35	13.41	13.41	-8.40%	800,854
Jun 16, 2026	14.37	15.02	14.25	14.64	14.64	-3.37%	775,204
Jun 15, 2026	15.52	15.63	14.78	15.15	15.15	-0.92%	968,858
Jun 12, 2026	15.12	15.60	15.04	15.29	15.29	0.39%	504,545
Jun 11, 2026	15.29	15.67	14.82	15.23	15.23	1.13%	910,131
Jun 10, 2026	15.34	15.69	15.05	15.06	15.06	-2.84%	1,507,012
Jun 9, 2026	14.75	15.61	14.61	15.50	15.50	6.16%	1,709,388
Jun 8, 2026	13.75	14.88	13.75	14.60	14.60	6.26%	1,448,447
Jun 5, 2026	13.74	14.23	13.52	13.74	13.74	-1.51%	1,215,289
Jun 4, 2026	13.42	14.16	13.38	13.95	13.95	5.12%	1,197,087
Jun 3, 2026	13.30	13.59	12.84	13.27	13.27	-1.56%	1,583,272
Jun 2, 2026	12.31	13.50	12.20	13.48	13.48	10.13%	1,764,353
Jun 1, 2026	11.99	12.44	11.77	12.24	12.24	2.17%	930,975
May 29, 2026	12.20	12.59	11.93	11.98	11.98	-0.66%	2,613,916
May 28, 2026	12.30	12.68	12.02	12.06	12.06	-2.90%	1,001,926
May 27, 2026	11.70	12.42	11.70	12.42	12.42	6.52%	1,370,574
May 26, 2026	11.25	11.85	11.14	11.66	11.66	3.83%	1,105,053
May 22, 2026	11.45	11.65	11.06	11.23	11.23	-0.44%	706,977
May 21, 2026	10.82	11.28	10.62	11.28	11.28	3.01%	1,110,441
May 20, 2026	10.52	10.95	10.42	10.95	10.95	2.53%	874,312
May 19, 2026	10.82	11.23	10.57	10.68	10.68	-1.11%	1,859,269
May 18, 2026	11.34	11.36	10.39	10.80	10.80	-4.09%	1,473,447
May 15, 2026	11.46	11.60	11.06	11.26	11.26	-4.33%	619,683