Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
11.00
+0.42 (3.97%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Hudson Pacific Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.62 | 11.01 | 10.40 | 11.00 | 11.00 | 3.97% | 700,080 |
| Oct 22, 2026 | 9.35 | 10.64 | 9.35 | 10.58 | 10.58 | 11.84% | 865,629 |
| Oct 21, 2026 | 9.61 | 9.61 | 9.39 | 9.46 | 9.46 | -0.21% | 788,773 |
| Oct 20, 2026 | 9.00 | 9.57 | 8.75 | 9.48 | 9.48 | 5.10% | 1,352,344 |
| Oct 19, 2026 | 9.85 | 10.00 | 9.00 | 9.02 | 9.02 | -12.43% | 1,525,611 |
| Oct 16, 2026 | 11.24 | 11.35 | 10.20 | 10.30 | 10.30 | -7.79% | 1,043,450 |
| Oct 15, 2026 | 11.11 | 11.35 | 10.78 | 11.17 | 11.17 | 2.48% | 726,702 |
| Oct 14, 2026 | 11.95 | 12.00 | 10.76 | 10.90 | 10.90 | -10.29% | 890,371 |
| Oct 13, 2026 | 12.39 | 12.59 | 11.99 | 12.15 | 12.15 | -0.25% | 410,043 |
| Oct 12, 2026 | 11.94 | 12.18 | 11.59 | 12.18 | 12.18 | 1.75% | 613,593 |
| Oct 9, 2026 | 12.03 | 12.04 | 11.49 | 11.97 | 11.97 | 0.76% | 475,286 |
| Oct 8, 2026 | 11.65 | 11.94 | 11.37 | 11.88 | 11.88 | 2.15% | 889,996 |
| Oct 7, 2026 | 11.57 | 11.66 | 11.43 | 11.63 | 11.63 | 0.43% | 770,988 |
| Oct 6, 2026 | 11.32 | 11.65 | 11.23 | 11.58 | 11.58 | 2.93% | 730,883 |
| Oct 5, 2026 | 11.48 | 11.48 | 11.09 | 11.25 | 11.25 | -2.00% | 489,174 |
| 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 |