Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
11.23
-0.05 (-0.44%)
At close: May 22, 2026, 4:00 PM EDT
11.22
-0.01 (-0.09%)
After-hours: May 22, 2026, 7:37 PM EDT
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 11.78 | 12.27 | 11.67 | 11.77 | 11.77 | 1.47% | 926,795 |
| May 13, 2026 | 11.80 | 11.99 | 11.46 | 11.60 | 11.60 | -2.85% | 1,194,157 |
| May 12, 2026 | 11.28 | 12.17 | 11.17 | 11.94 | 11.94 | 5.38% | 1,629,167 |
| May 11, 2026 | 11.01 | 11.51 | 10.70 | 11.33 | 11.33 | 3.47% | 1,526,608 |
| May 8, 2026 | 11.64 | 12.28 | 10.87 | 10.95 | 10.95 | -6.97% | 1,422,210 |
| May 7, 2026 | 10.74 | 12.11 | 10.56 | 11.77 | 11.77 | 10.72% | 2,355,141 |
| May 6, 2026 | 9.92 | 10.73 | 9.72 | 10.63 | 10.63 | 8.80% | 1,871,566 |
| May 5, 2026 | 9.03 | 9.78 | 9.03 | 9.77 | 9.77 | 8.19% | 1,002,000 |
| May 4, 2026 | 9.37 | 9.47 | 8.94 | 9.03 | 9.03 | -3.01% | 865,921 |
| May 1, 2026 | 9.15 | 9.39 | 9.06 | 9.31 | 9.31 | 1.09% | 833,388 |
| Apr 30, 2026 | 8.94 | 9.33 | 8.85 | 9.21 | 9.21 | 1.99% | 1,091,654 |
| Apr 29, 2026 | 9.76 | 9.95 | 9.01 | 9.03 | 9.03 | -7.76% | 1,056,519 |
| Apr 28, 2026 | 9.13 | 9.93 | 9.09 | 9.79 | 9.79 | 8.06% | 2,040,046 |
| Apr 27, 2026 | 8.51 | 9.19 | 8.51 | 9.06 | 9.06 | 6.84% | 1,289,415 |
| Apr 24, 2026 | 8.22 | 8.51 | 8.08 | 8.48 | 8.48 | 2.29% | 894,372 |
| Apr 23, 2026 | 8.10 | 8.42 | 7.92 | 8.29 | 8.29 | 1.22% | 1,098,757 |
| Apr 22, 2026 | 8.41 | 8.79 | 8.15 | 8.19 | 8.19 | -1.68% | 1,012,259 |
| Apr 21, 2026 | 8.51 | 8.91 | 8.26 | 8.33 | 8.33 | -2.12% | 1,723,975 |
| Apr 20, 2026 | 7.45 | 8.53 | 7.45 | 8.51 | 8.51 | 12.86% | 2,226,398 |
| Apr 17, 2026 | 7.32 | 7.86 | 7.16 | 7.54 | 7.54 | 6.65% | 2,219,229 |
| Apr 16, 2026 | 6.73 | 7.11 | 6.61 | 7.07 | 7.07 | 5.68% | 1,900,525 |
| Apr 15, 2026 | 6.17 | 6.69 | 6.13 | 6.69 | 6.69 | 8.60% | 1,148,886 |
| Apr 14, 2026 | 6.04 | 6.22 | 6.04 | 6.16 | 6.16 | 0.82% | 758,499 |
| Apr 13, 2026 | 5.92 | 6.18 | 5.83 | 6.11 | 6.11 | 2.17% | 983,065 |
| Apr 10, 2026 | 5.85 | 6.01 | 5.79 | 5.98 | 5.98 | 1.70% | 668,349 |
| Apr 9, 2026 | 5.94 | 6.02 | 5.74 | 5.88 | 5.88 | -2.16% | 987,195 |
| Apr 8, 2026 | 6.49 | 6.63 | 5.99 | 6.01 | 6.01 | -3.69% | 935,745 |
| Apr 7, 2026 | 5.89 | 6.30 | 5.87 | 6.24 | 6.24 | 4.35% | 850,867 |
| Apr 6, 2026 | 5.58 | 6.01 | 5.58 | 5.98 | 5.98 | 5.84% | 652,274 |
| Apr 2, 2026 | 5.33 | 5.70 | 5.26 | 5.65 | 5.65 | 2.54% | 899,835 |
| Apr 1, 2026 | 5.92 | 5.92 | 5.48 | 5.51 | 5.51 | -6.77% | 915,724 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.87 | 5.91 | 5.91 | -1.01% | 1,475,085 |
| Mar 30, 2026 | 5.68 | 6.01 | 5.56 | 5.97 | 5.97 | 6.61% | 1,209,824 |
| Mar 27, 2026 | 5.94 | 6.10 | 5.45 | 5.60 | 5.60 | -8.65% | 1,094,551 |
| Mar 26, 2026 | 5.61 | 6.25 | 5.61 | 6.13 | 6.13 | 8.88% | 1,546,972 |
| Mar 25, 2026 | 5.77 | 5.88 | 5.33 | 5.63 | 5.63 | -1.57% | 1,082,595 |
| Mar 24, 2026 | 5.81 | 5.97 | 5.68 | 5.72 | 5.72 | -2.89% | 922,787 |
| Mar 23, 2026 | 5.75 | 5.98 | 5.73 | 5.89 | 5.89 | 4.25% | 1,659,421 |
| Mar 20, 2026 | 6.05 | 6.06 | 5.64 | 5.65 | 5.65 | -6.77% | 1,611,704 |
| Mar 19, 2026 | 5.97 | 6.11 | 5.86 | 6.06 | 6.06 | - | 772,077 |
| 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% | 980,574 |
| Mar 16, 2026 | 6.59 | 6.85 | 6.31 | 6.32 | 6.32 | -2.77% | 676,250 |
| Mar 13, 2026 | 6.33 | 6.68 | 6.33 | 6.50 | 6.50 | 3.17% | 1,118,806 |