Skip to main content
logo
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
14.83
+0.30 (2.06%)
At close: Aug 20, 2026, 4:00 PM EDT
14.84
+0.01 (0.07%)
After-hours: Aug 20, 2026, 7:30 PM EDT

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202614.4314.9014.1614.8314.832.06%474,409
Aug 19, 202614.1615.1014.1614.5314.534.83%750,082
Aug 18, 202613.7614.0313.6613.8613.860.43%401,171
Aug 17, 202613.9713.9913.5313.8013.80-0.72%426,548
Aug 14, 202614.5114.6613.8013.9013.90-4.14%812,309
Aug 13, 202614.5514.9914.3914.5014.501.33%593,784
Aug 12, 202614.1014.6113.6014.3114.317.19%1,062,900
Aug 11, 202613.6813.9313.2613.3513.35-2.13%666,191
Aug 10, 202614.3214.3313.5313.6413.64-5.01%475,808
Aug 7, 202613.6215.0813.6214.3614.366.85%1,289,827
Aug 6, 202615.3415.7413.4013.4413.44-10.22%1,344,273
Aug 5, 202613.3215.5612.6714.9714.977.08%1,419,655
Aug 4, 202614.4814.6013.7413.9813.98-3.52%1,323,214
Aug 3, 202613.8414.6813.7814.4914.495.23%787,580
Jul 31, 202614.4314.4313.6913.7713.77-2.48%508,196
Jul 30, 202614.1914.3413.4314.1214.121.00%612,980
Jul 29, 202614.0614.7513.9813.9813.98-0.92%857,829
Jul 28, 202614.6214.8913.8914.1114.11-3.55%728,354
Jul 27, 202615.4615.7514.6014.6314.63-4.88%637,574
Jul 24, 202615.0415.6214.6215.3815.383.43%1,040,846
Jul 23, 202614.2215.0614.2214.8714.872.98%585,109
Jul 22, 202614.6914.9314.2214.4414.44-0.89%603,719
Jul 21, 202614.9915.3814.4514.5714.57-1.22%533,877
Jul 20, 202615.6315.7014.7214.7514.75-6.17%489,648
Jul 17, 202616.0616.2715.6515.7215.72-2.30%635,840
Jul 16, 202615.5016.1615.4216.0916.093.61%601,646
Jul 15, 202615.7816.8715.5215.5315.53-0.06%878,494
Jul 14, 202615.1515.9115.0115.5415.540.84%556,190
Jul 13, 202615.1415.5515.0915.4115.411.52%680,847
Jul 10, 202615.5315.8015.1115.1815.18-1.49%368,958
Jul 9, 202615.4615.7815.3315.4115.410.52%372,241
Jul 8, 202615.6316.4415.2715.3315.33-4.43%592,898
Jul 7, 202616.2616.7016.0416.0416.04-1.41%686,941
Jul 6, 202616.9617.2016.2316.2716.27-3.78%870,853
Jul 2, 202616.3617.0616.2416.9116.915.16%1,430,929
Jul 1, 202615.2016.1515.1216.0816.085.86%1,010,187
Jun 30, 202615.2715.7015.0115.1915.19-1.49%851,103
Jun 29, 202615.3515.6214.9715.4215.420.33%928,961
Jun 26, 202614.1515.4014.1515.3715.377.48%1,790,018
Jun 25, 202614.6014.7913.8214.3014.30-0.56%642,930
Jun 24, 202614.5114.7813.9214.3814.38-0.14%768,323
Jun 23, 202614.0114.4913.8714.4014.40-0.96%985,986
Jun 22, 202614.6314.8614.4914.5414.54-0.55%811,568
Jun 18, 202613.8214.6813.8214.6214.629.02%1,488,624
Jun 17, 202614.6014.7313.3513.4113.41-8.40%800,854
Jun 16, 202614.3715.0214.2514.6414.64-3.37%775,204
Jun 15, 202615.5215.6314.7815.1515.15-0.92%968,858
Jun 12, 202615.1215.6015.0415.2915.290.39%504,545
Jun 11, 202615.2915.6714.8215.2315.231.13%910,131
Jun 10, 202615.3415.6915.0515.0615.06-2.84%1,507,012