Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
9.31
+0.10 (1.09%)
May 1, 2026, 4:00 PM EDT - Market closed
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.15 | 9.39 | 9.06 | 9.31 | 9.31 | 1.09% | 833,386 |
| Apr 30, 2026 | 8.94 | 9.33 | 8.85 | 9.21 | 9.21 | 1.99% | 1,073,979 |
| Apr 29, 2026 | 9.76 | 9.95 | 9.01 | 9.03 | 9.03 | -7.76% | 1,029,514 |
| Apr 28, 2026 | 9.13 | 9.93 | 9.09 | 9.79 | 9.79 | 8.06% | 2,039,725 |
| Apr 27, 2026 | 8.51 | 9.19 | 8.51 | 9.06 | 9.06 | 6.84% | 1,289,176 |
| Apr 24, 2026 | 8.22 | 8.51 | 8.08 | 8.48 | 8.48 | 2.29% | 870,919 |
| Apr 23, 2026 | 8.10 | 8.42 | 7.92 | 8.29 | 8.29 | 1.22% | 1,098,748 |
| Apr 22, 2026 | 8.41 | 8.79 | 8.15 | 8.19 | 8.19 | -1.68% | 1,012,256 |
| Apr 21, 2026 | 8.51 | 8.91 | 8.26 | 8.33 | 8.33 | -2.12% | 1,722,802 |
| Apr 20, 2026 | 7.45 | 8.53 | 7.45 | 8.51 | 8.51 | 12.86% | 2,226,124 |
| Apr 17, 2026 | 7.32 | 7.86 | 7.16 | 7.54 | 7.54 | 6.65% | 2,219,225 |
| Apr 16, 2026 | 6.73 | 7.11 | 6.61 | 7.07 | 7.07 | 5.68% | 1,899,966 |
| Apr 15, 2026 | 6.17 | 6.69 | 6.13 | 6.69 | 6.69 | 8.60% | 1,148,524 |
| Apr 14, 2026 | 6.04 | 6.22 | 6.04 | 6.16 | 6.16 | 0.82% | 758,487 |
| Apr 13, 2026 | 5.92 | 6.18 | 5.83 | 6.11 | 6.11 | 2.17% | 983,064 |
| Apr 10, 2026 | 5.85 | 6.01 | 5.79 | 5.98 | 5.98 | 1.70% | 668,312 |
| Apr 9, 2026 | 5.94 | 6.02 | 5.74 | 5.88 | 5.88 | -2.16% | 987,114 |
| Apr 8, 2026 | 6.49 | 6.63 | 5.99 | 6.01 | 6.01 | -3.69% | 935,737 |
| Apr 7, 2026 | 5.89 | 6.30 | 5.87 | 6.24 | 6.24 | 4.35% | 850,564 |
| Apr 6, 2026 | 5.58 | 6.01 | 5.58 | 5.98 | 5.98 | 5.84% | 652,252 |
| Apr 2, 2026 | 5.33 | 5.70 | 5.26 | 5.65 | 5.65 | 2.54% | 899,635 |
| Apr 1, 2026 | 5.92 | 5.92 | 5.48 | 5.51 | 5.51 | -6.77% | 914,742 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.87 | 5.91 | 5.91 | -1.01% | 1,470,370 |
| Mar 30, 2026 | 5.68 | 6.01 | 5.56 | 5.97 | 5.97 | 6.61% | 1,204,902 |
| Mar 27, 2026 | 5.94 | 6.10 | 5.45 | 5.60 | 5.60 | -8.65% | 1,094,550 |
| Mar 26, 2026 | 5.61 | 6.25 | 5.61 | 6.13 | 6.13 | 8.88% | 1,546,611 |
| Mar 25, 2026 | 5.77 | 5.88 | 5.33 | 5.63 | 5.63 | -1.57% | 1,082,394 |
| Mar 24, 2026 | 5.81 | 5.97 | 5.68 | 5.72 | 5.72 | -2.89% | 922,754 |
| Mar 23, 2026 | 5.75 | 5.98 | 5.73 | 5.89 | 5.89 | 4.25% | 1,659,205 |
| Mar 20, 2026 | 6.05 | 6.06 | 5.64 | 5.65 | 5.65 | -6.77% | 1,585,210 |
| Mar 19, 2026 | 5.97 | 6.11 | 5.86 | 6.06 | 6.06 | - | 761,136 |
| Mar 18, 2026 | 6.06 | 6.16 | 5.82 | 6.06 | 6.06 | -1.46% | 1,298,245 |
| Mar 17, 2026 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | -2.69% | 980,527 |
| Mar 16, 2026 | 6.59 | 6.85 | 6.31 | 6.32 | 6.32 | -2.77% | 676,227 |
| Mar 13, 2026 | 6.33 | 6.68 | 6.33 | 6.50 | 6.50 | 3.17% | 1,118,806 |
| Mar 12, 2026 | 6.13 | 6.35 | 6.00 | 6.30 | 6.30 | 1.78% | 1,176,051 |
| Mar 11, 2026 | 6.60 | 6.64 | 6.10 | 6.19 | 6.19 | -5.64% | 1,059,147 |
| Mar 10, 2026 | 6.70 | 6.73 | 6.50 | 6.56 | 6.56 | -4.23% | 1,149,224 |
| Mar 9, 2026 | 6.78 | 6.95 | 6.32 | 6.85 | 6.85 | -2.00% | 1,287,558 |
| Mar 6, 2026 | 7.37 | 7.37 | 6.91 | 6.99 | 6.99 | -6.55% | 1,085,507 |
| Mar 5, 2026 | 7.43 | 7.99 | 7.32 | 7.48 | 7.48 | -1.84% | 1,143,666 |
| Mar 4, 2026 | 7.58 | 7.70 | 7.37 | 7.62 | 7.62 | 2.01% | 1,017,458 |
| Mar 3, 2026 | 7.31 | 7.73 | 6.73 | 7.47 | 7.47 | 0.27% | 1,778,021 |
| Mar 2, 2026 | 7.08 | 7.63 | 6.97 | 7.45 | 7.45 | 2.90% | 1,892,009 |
| Feb 27, 2026 | 7.58 | 7.58 | 7.03 | 7.24 | 7.24 | -5.85% | 2,085,586 |
| Feb 26, 2026 | 6.85 | 8.14 | 6.79 | 7.69 | 7.69 | 20.91% | 2,780,250 |
| Feb 25, 2026 | 6.33 | 6.45 | 6.19 | 6.36 | 6.36 | 1.27% | 1,446,312 |
| Feb 24, 2026 | 5.98 | 6.37 | 5.94 | 6.28 | 6.28 | 3.80% | 1,354,961 |
| Feb 23, 2026 | 6.21 | 6.29 | 5.92 | 6.05 | 6.05 | -5.02% | 1,365,565 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.20 | 6.37 | 6.37 | -2.00% | 1,363,796 |