Hudson Pacific Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.68	11.72	11.33	11.48	11.48	0.53%	540,390
Oct 1, 2026	11.43	11.52	10.88	11.42	11.42	-1.04%	784,859
Sep 30, 2026	11.81	11.81	11.30	11.54	11.54	-1.03%	923,401
Sep 29, 2026	11.54	11.84	11.39	11.66	11.66	1.39%	856,223
Sep 28, 2026	11.55	11.78	11.41	11.50	11.50	-1.29%	729,766
Sep 25, 2026	11.74	11.84	11.50	11.65	11.65	-0.51%	698,645
Sep 24, 2026	11.68	11.90	11.25	11.71	11.71	0.17%	554,039
Sep 23, 2026	11.97	12.08	11.58	11.69	11.69	-3.23%	464,156
Sep 22, 2026	12.36	12.43	11.98	12.08	12.08	-1.47%	448,684
Sep 21, 2026	11.65	12.39	11.60	12.26	12.26	6.52%	641,199
Sep 18, 2026	11.57	12.15	11.27	11.51	11.51	-0.78%	702,218
Sep 17, 2026	11.53	11.75	11.34	11.60	11.60	1.58%	422,926
Sep 16, 2026	11.41	11.76	11.02	11.42	11.42	-0.17%	449,186
Sep 15, 2026	11.67	11.82	11.42	11.44	11.44	-2.56%	618,227
Sep 14, 2026	12.04	12.22	11.56	11.74	11.74	-4.01%	846,468
Sep 11, 2026	12.10	12.59	11.92	12.23	12.23	2.95%	661,559
Sep 10, 2026	12.03	12.26	11.60	11.88	11.88	-0.25%	636,701
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