Hudson Pacific Properties, Inc. HPP
NYSE · United States · Finance
$11.16-0.38 (-3.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.08 | -3.99% | $11.43 | $11.52 | $10.88 | 213.85K |
| 2026-09-30 | $11.54 | -1.03% | $11.81 | $11.81 | $11.30 | 923.40K |
| 2026-09-29 | $11.66 | +1.39% | $11.54 | $11.84 | $11.39 | 856.40K |
| 2026-09-28 | $11.50 | -1.29% | $11.55 | $11.78 | $11.41 | 729.80K |
| 2026-09-25 | $11.65 | -0.51% | $11.74 | $11.84 | $11.50 | 704.40K |
| 2026-09-24 | $11.71 | +0.17% | $11.68 | $11.90 | $11.25 | 554.00K |
| 2026-09-23 | $11.69 | -3.23% | $11.97 | $12.08 | $11.58 | 464.20K |
| 2026-09-22 | $12.08 | -1.47% | $12.36 | $12.43 | $11.98 | 448.70K |
| 2026-09-21 | $12.26 | +6.52% | $11.65 | $12.39 | $11.60 | 641.20K |
| 2026-09-18 | $11.51 | -0.78% | $11.57 | $12.15 | $11.27 | 709.50K |
| 2026-09-17 | $11.60 | +1.58% | $11.53 | $11.75 | $11.34 | 424.00K |
| 2026-09-16 | $11.42 | -0.17% | $11.41 | $11.76 | $11.02 | 449.20K |
| 2026-09-15 | $11.44 | -2.56% | $11.67 | $11.82 | $11.42 | 618.20K |
| 2026-09-14 | $11.74 | -4.01% | $12.04 | $12.22 | $11.56 | 846.50K |
| 2026-09-11 | $12.23 | +2.95% | $12.10 | $12.59 | $11.92 | 721.10K |
| 2026-09-10 | $11.88 | -0.25% | $12.03 | $12.26 | $11.60 | 636.70K |
| 2026-09-09 | $11.91 | -2.06% | $12.21 | $12.21 | $11.69 | 631.50K |
| 2026-09-08 | $12.16 | -3.57% | $11.96 | $12.48 | $11.96 | 670.50K |
| 2026-09-04 | $12.61 | -1.02% | $12.54 | $12.87 | $12.33 | 393.10K |
| 2026-09-03 | $12.74 | -2.60% | $13.25 | $13.48 | $12.70 | 555.60K |
| 2026-09-02 | $13.08 | +2.27% | $12.88 | $13.21 | $12.55 | 635.40K |
| 2026-09-01 | $12.79 | +1.75% | $12.69 | $13.17 | $12.41 | 1.04M |
| 2026-08-31 | $12.57 | -4.34% | $13.17 | $13.17 | $12.48 | 1.10M |
| 2026-08-28 | $13.14 | -3.17% | $13.43 | $13.80 | $13.12 | 363.70K |
| 2026-08-27 | $13.57 | -5.04% | $14.27 | $14.35 | $13.54 | 385.40K |
| 2026-08-26 | $14.29 | -4.16% | $14.92 | $15.01 | $14.25 | 416.40K |
| 2026-08-25 | $14.91 | +1.36% | $15.10 | $15.11 | $14.68 | 577.00K |
| 2026-08-24 | $14.71 | +1.45% | $14.35 | $14.86 | $14.35 | 445.80K |
| 2026-08-21 | $14.50 | -2.23% | $14.76 | $15.08 | $14.35 | 369.90K |
| 2026-08-20 | $14.83 | +2.06% | $14.43 | $14.90 | $14.16 | 474.40K |
| 2026-08-19 | $14.53 | +4.83% | $14.16 | $15.10 | $14.16 | 750.10K |
| 2026-08-18 | $13.86 | +0.43% | $13.76 | $14.03 | $13.66 | 401.20K |
| 2026-08-17 | $13.80 | -0.72% | $13.97 | $13.99 | $13.53 | 426.50K |
| 2026-08-14 | $13.90 | -4.14% | $14.51 | $14.66 | $13.80 | 814.10K |
| 2026-08-13 | $14.50 | +1.33% | $14.55 | $14.99 | $14.39 | 593.80K |
| 2026-08-12 | $14.31 | +7.19% | $14.10 | $14.61 | $13.60 | 1.10M |
| 2026-08-11 | $13.35 | -2.13% | $13.68 | $13.93 | $13.26 | 669.80K |
| 2026-08-10 | $13.64 | -5.01% | $14.32 | $14.33 | $13.53 | 475.80K |
| 2026-08-07 | $14.36 | +6.85% | $13.62 | $15.08 | $13.62 | 1.29M |
| 2026-08-06 | $13.44 | -10.22% | $15.34 | $15.74 | $13.40 | 1.34M |
| 2026-08-05 | $14.97 | +7.08% | $13.32 | $15.56 | $12.67 | 1.42M |
| 2026-08-04 | $13.98 | -3.52% | $14.48 | $14.60 | $13.74 | 1.32M |
| 2026-08-03 | $14.49 | +5.23% | $13.84 | $14.68 | $13.78 | 787.60K |
| 2026-07-31 | $13.77 | -2.48% | $14.43 | $14.43 | $13.69 | 508.40K |
| 2026-07-30 | $14.12 | +1.00% | $14.19 | $14.34 | $13.43 | 725.30K |
| 2026-07-29 | $13.98 | -0.92% | $14.06 | $14.75 | $13.98 | 857.80K |
| 2026-07-28 | $14.11 | -3.55% | $14.62 | $14.89 | $13.89 | 728.40K |
| 2026-07-27 | $14.63 | -4.88% | $15.46 | $15.75 | $14.60 | 637.60K |
| 2026-07-24 | $15.38 | +3.43% | $15.04 | $15.62 | $14.62 | 1.04M |
| 2026-07-23 | $14.87 | +2.98% | $14.22 | $15.06 | $14.22 | 585.10K |
| 2026-07-22 | $14.44 | -0.89% | $14.69 | $14.93 | $14.22 | 603.80K |
| 2026-07-21 | $14.57 | -1.22% | $14.99 | $15.38 | $14.45 | 533.90K |
| 2026-07-20 | $14.75 | -6.17% | $15.63 | $15.70 | $14.72 | 489.60K |
| 2026-07-17 | $15.72 | -2.30% | $16.06 | $16.27 | $15.65 | 635.80K |
| 2026-07-16 | $16.09 | +3.61% | $15.50 | $16.16 | $15.42 | 601.70K |
| 2026-07-15 | $15.53 | -0.06% | $15.78 | $16.87 | $15.52 | 878.50K |
| 2026-07-14 | $15.54 | +0.84% | $15.15 | $15.91 | $15.01 | 556.20K |
| 2026-07-13 | $15.41 | +1.52% | $15.14 | $15.55 | $15.09 | 680.90K |
| 2026-07-10 | $15.18 | -1.49% | $15.53 | $15.80 | $15.11 | 369.10K |
| 2026-07-09 | $15.41 | +0.52% | $15.46 | $15.78 | $15.33 | 372.20K |
| 2026-07-08 | $15.33 | -4.43% | $15.63 | $16.44 | $15.27 | 592.90K |
| 2026-07-07 | $16.04 | -1.41% | $16.26 | $16.70 | $16.04 | 686.90K |
| 2026-07-06 | $16.27 | -3.78% | $16.96 | $17.20 | $16.23 | 870.90K |
| 2026-07-02 | $16.91 | +5.16% | $16.36 | $17.06 | $16.24 | 1.47M |
| 2026-07-01 | $16.08 | +5.86% | $15.20 | $16.15 | $15.12 | 1.01M |
| 2026-06-30 | $15.19 | -1.49% | $15.27 | $15.70 | $15.01 | 851.10K |
| 2026-06-29 | $15.42 | +0.33% | $15.35 | $15.62 | $14.97 | 1.01M |
| 2026-06-26 | $15.37 | +7.48% | $14.15 | $15.40 | $14.15 | 1.90M |
| 2026-06-25 | $14.30 | -0.56% | $14.60 | $14.79 | $13.82 | 646.00K |
| 2026-06-24 | $14.38 | -0.14% | $14.51 | $14.78 | $13.92 | 768.40K |
| 2026-06-23 | $14.40 | -0.96% | $14.01 | $14.49 | $13.87 | 986.00K |
| 2026-06-22 | $14.54 | -0.55% | $14.63 | $14.86 | $14.49 | 811.60K |
| 2026-06-18 | $14.62 | +9.02% | $13.82 | $14.68 | $13.82 | 1.50M |
| 2026-06-17 | $13.41 | -8.40% | $14.60 | $14.73 | $13.35 | 800.90K |
| 2026-06-16 | $14.64 | -3.37% | $14.37 | $15.02 | $14.25 | 775.20K |
| 2026-06-15 | $15.15 | -0.92% | $15.52 | $15.63 | $14.78 | 969.00K |
| 2026-06-12 | $15.29 | +0.39% | $15.12 | $15.60 | $15.04 | 504.50K |
| 2026-06-11 | $15.23 | +1.13% | $15.29 | $15.67 | $14.82 | 910.40K |
| 2026-06-10 | $15.06 | -2.84% | $15.34 | $15.69 | $15.05 | 1.51M |
| 2026-06-09 | $15.50 | +6.16% | $14.75 | $15.61 | $14.61 | 1.76M |
| 2026-06-08 | $14.60 | +6.26% | $13.75 | $14.88 | $13.75 | 1.45M |
| 2026-06-05 | $13.74 | -1.51% | $13.74 | $14.23 | $13.52 | 1.22M |
| 2026-06-04 | $13.95 | +5.12% | $13.42 | $14.16 | $13.38 | 1.20M |
| 2026-06-03 | $13.27 | -1.56% | $13.30 | $13.59 | $12.84 | 1.58M |
| 2026-06-02 | $13.48 | +10.13% | $12.31 | $13.50 | $12.20 | 1.77M |
| 2026-06-01 | $12.24 | +2.17% | $11.99 | $12.44 | $11.77 | 931.10K |
| 2026-05-29 | $11.98 | -0.66% | $12.20 | $12.59 | $11.93 | 2.65M |
| 2026-05-28 | $12.06 | -2.90% | $12.30 | $12.68 | $12.02 | 1.00M |
| 2026-05-27 | $12.42 | +6.52% | $11.70 | $12.42 | $11.70 | 1.51M |
| 2026-05-26 | $11.66 | +3.83% | $11.25 | $11.85 | $11.14 | 1.11M |