Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
8.86
+0.06 (0.68%)
At close: Nov 13, 2026, 4:00 PM EST
8.99
+0.13 (1.47%)
After-hours: Nov 13, 2026, 7:30 PM EST
Hudson Pacific Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.42 | 9.44 | 8.65 | 8.86 | 8.86 | 0.68% | 574,169 |
| Nov 12, 2026 | 8.61 | 9.07 | 8.52 | 8.80 | 8.80 | 1.85% | 627,045 |
| Nov 11, 2026 | 8.92 | 9.20 | 8.62 | 8.64 | 8.64 | -3.57% | 503,463 |
| Nov 10, 2026 | 9.11 | 9.24 | 8.79 | 8.96 | 8.96 | -4.78% | 828,955 |
| Nov 9, 2026 | 8.52 | 9.63 | 8.52 | 9.41 | 9.41 | 10.84% | 1,602,341 |
| Nov 6, 2026 | 8.71 | 9.06 | 8.22 | 8.49 | 8.49 | -3.08% | 1,204,392 |
| Nov 5, 2026 | 9.99 | 10.32 | 8.54 | 8.76 | 8.76 | -17.05% | 1,934,026 |
| Nov 4, 2026 | 10.26 | 10.80 | 10.26 | 10.56 | 10.56 | 6.99% | 1,112,578 |
| Nov 3, 2026 | 9.73 | 10.16 | 9.43 | 9.87 | 9.87 | - | 1,032,111 |
| Nov 2, 2026 | 10.70 | 10.87 | 9.82 | 9.87 | 9.87 | -6.36% | 876,858 |
| Oct 30, 2026 | 11.37 | 11.37 | 10.39 | 10.54 | 10.54 | -4.96% | 966,531 |
| Oct 29, 2026 | 11.24 | 11.44 | 10.90 | 11.09 | 11.09 | 0.64% | 606,277 |
| Oct 28, 2026 | 11.08 | 11.18 | 10.56 | 11.02 | 11.02 | -0.81% | 816,431 |
| Oct 27, 2026 | 11.51 | 11.67 | 11.07 | 11.11 | 11.11 | -2.29% | 927,536 |
| Oct 26, 2026 | 11.04 | 11.42 | 10.92 | 11.37 | 11.37 | 3.36% | 496,451 |
| 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% | 867,038 |
| Oct 21, 2026 | 9.61 | 9.61 | 9.39 | 9.46 | 9.46 | -0.21% | 788,774 |
| Oct 20, 2026 | 9.00 | 9.57 | 8.75 | 9.48 | 9.48 | 5.10% | 1,354,342 |
| Oct 19, 2026 | 9.85 | 10.00 | 9.00 | 9.02 | 9.02 | -12.43% | 1,563,791 |
| 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 |