Hudson Pacific Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	16.26	16.70	16.21	16.33	-	0.37%	296,267
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
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