NYSE : HPP
Hudson Pacific Properties, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 11.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 614.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hudson Pacific Properties, Inc. (HPP) closed at 9.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.7 | 10.87 | 9.82 | 9.87 | 876,855 | -6.36% |
| 2026-10-30 | 11.37 | 11.37 | 10.39 | 10.54 | 966,531 | -4.96% |
| 2026-10-29 | 11.24 | 11.439 | 10.9 | 11.09 | 606,277 | +0.64% |
| 2026-10-28 | 11.08 | 11.175 | 10.56 | 11.02 | 816,431 | -0.81% |
| 2026-10-27 | 11.51 | 11.665 | 11.07 | 11.11 | 927,536 | -2.29% |
| 2026-10-26 | 11.04 | 11.415 | 10.92 | 11.37 | 496,451 | +3.36% |
| 2026-10-23 | 10.62 | 11.008 | 10.395 | 11 | 700,080 | +3.97% |
| 2026-10-22 | 9.35 | 10.64 | 9.35 | 10.58 | 867,038 | +11.84% |
| 2026-10-21 | 9.61 | 9.61 | 9.385 | 9.46 | 788,774 | -0.21% |
| 2026-10-20 | 9 | 9.57 | 8.75 | 9.48 | 1,354,342 | +5.10% |
| 2026-10-19 | 9.85 | 10 | 8.995 | 9.02 | 1,563,791 | -12.43% |
| 2026-10-16 | 11.24 | 11.345 | 10.2 | 10.3 | 1,043,450 | -7.79% |
| 2026-10-15 | 11.11 | 11.35 | 10.78 | 11.17 | 726,702 | +2.48% |
| 2026-10-14 | 11.95 | 12 | 10.76 | 10.9 | 890,371 | -10.29% |
| 2026-10-13 | 12.39 | 12.59 | 11.99 | 12.15 | 410,043 | -0.25% |
| 2026-10-12 | 11.94 | 12.18 | 11.59 | 12.18 | 613,593 | +1.75% |
| 2026-10-09 | 12.03 | 12.035 | 11.49 | 11.97 | 475,286 | +0.76% |
| 2026-10-08 | 11.65 | 11.94 | 11.37 | 11.88 | 889,996 | +2.15% |
| 2026-10-07 | 11.57 | 11.66 | 11.43 | 11.63 | 770,988 | +0.43% |
| 2026-10-06 | 11.32 | 11.645 | 11.23 | 11.58 | 730,883 | +2.93% |
| 2026-10-05 | 11.48 | 11.48 | 11.09 | 11.25 | 489,174 | -2.00% |
| 2026-10-02 | 11.68 | 11.72 | 11.325 | 11.48 | 540,390 | +0.53% |
| 2026-10-01 | 11.43 | 11.52 | 10.876 | 11.42 | 784,859 | -1.04% |
| 2026-09-30 | 11.81 | 11.81 | 11.3 | 11.54 | 923,401 | -1.03% |
| 2026-09-29 | 11.54 | 11.84 | 11.39 | 11.66 | 856,223 | +1.39% |
| 2026-09-28 | 11.55 | 11.78 | 11.41 | 11.5 | 729,766 | -1.29% |
| 2026-09-25 | 11.74 | 11.84 | 11.5 | 11.65 | 698,645 | -0.51% |
| 2026-09-24 | 11.68 | 11.895 | 11.25 | 11.71 | 554,039 | +0.17% |
| 2026-09-23 | 11.97 | 12.075 | 11.577 | 11.69 | 464,156 | -3.23% |
| 2026-09-22 | 12.36 | 12.43 | 11.98 | 12.08 | 448,684 | -1.47% |
| 2026-09-21 | 11.65 | 12.39 | 11.6 | 12.26 | 641,199 | +6.52% |
| 2026-09-18 | 11.57 | 12.15 | 11.27 | 11.51 | 702,218 | -0.78% |
| 2026-09-17 | 11.53 | 11.75 | 11.34 | 11.6 | 422,926 | +1.58% |
| 2026-09-16 | 11.41 | 11.76 | 11.02 | 11.42 | 449,186 | -0.17% |
| 2026-09-15 | 11.67 | 11.82 | 11.42 | 11.44 | 618,227 | -2.56% |
| 2026-09-14 | 12.04 | 12.22 | 11.56 | 11.74 | 846,468 | -4.01% |
| 2026-09-11 | 12.1 | 12.59 | 11.92 | 12.23 | 661,559 | +2.95% |
| 2026-09-10 | 12.03 | 12.26 | 11.6 | 11.88 | 636,701 | -0.25% |
| 2026-09-09 | 12.21 | 12.21 | 11.69 | 11.91 | 631,450 | -2.06% |
| 2026-09-08 | 11.96 | 12.48 | 11.96 | 12.16 | 669,024 | -3.57% |
| 2026-09-04 | 12.54 | 12.87 | 12.331 | 12.61 | 393,147 | -1.02% |
| 2026-09-03 | 13.25 | 13.48 | 12.7 | 12.74 | 555,602 | -2.60% |
| 2026-09-02 | 12.88 | 13.21 | 12.55 | 13.08 | 635,230 | +2.27% |
| 2026-09-01 | 12.69 | 13.165 | 12.41 | 12.79 | 994,742 | +1.75% |
| 2026-08-31 | 13.17 | 13.17 | 12.48 | 12.57 | 1,097,524 | -4.34% |
| 2026-08-28 | 13.43 | 13.8 | 13.12 | 13.14 | 357,270 | -3.17% |
| 2026-08-27 | 14.27 | 14.35 | 13.54 | 13.57 | 385,301 | -5.04% |
| 2026-08-26 | 14.92 | 15.01 | 14.25 | 14.29 | 416,361 | -4.16% |
| 2026-08-25 | 15.1 | 15.11 | 14.68 | 14.91 | 571,725 | +1.36% |
| 2026-08-24 | 14.35 | 14.86 | 14.35 | 14.71 | 445,715 | +1.45% |
| 2026-08-21 | 14.76 | 15.08 | 14.35 | 14.5 | 369,942 | -2.23% |
| 2026-08-20 | 14.43 | 14.9 | 14.16 | 14.83 | 474,409 | +2.06% |
| 2026-08-19 | 14.16 | 15.096 | 14.16 | 14.53 | 750,082 | +4.83% |
| 2026-08-18 | 13.76 | 14.03 | 13.66 | 13.86 | 401,171 | +0.43% |
| 2026-08-17 | 13.97 | 13.993 | 13.53 | 13.8 | 426,548 | -0.72% |
| 2026-08-14 | 14.51 | 14.655 | 13.795 | 13.9 | 812,309 | -4.14% |
| 2026-08-13 | 14.55 | 14.99 | 14.39 | 14.5 | 593,784 | +1.33% |
| 2026-08-12 | 14.1 | 14.61 | 13.6 | 14.31 | 1,062,900 | +7.19% |
| 2026-08-11 | 13.68 | 13.932 | 13.26 | 13.35 | 666,191 | -2.13% |
| 2026-08-10 | 14.32 | 14.33 | 13.53 | 13.64 | 475,808 | -5.01% |
| 2026-08-07 | 13.62 | 15.08 | 13.62 | 14.36 | 1,289,827 | +6.85% |
| 2026-08-06 | 15.34 | 15.74 | 13.4 | 13.44 | 1,344,273 | -10.22% |
| 2026-08-05 | 13.32 | 15.56 | 12.67 | 14.97 | 1,419,655 | +7.08% |
| 2026-08-04 | 14.48 | 14.6 | 13.74 | 13.98 | 1,323,214 | -3.52% |
| 2026-08-03 | 13.835 | 14.68 | 13.78 | 14.49 | 787,580 | +5.23% |
| 2026-07-31 | 14.43 | 14.43 | 13.69 | 13.77 | 508,196 | -2.48% |
| 2026-07-30 | 14.19 | 14.335 | 13.43 | 14.12 | 612,980 | +1.00% |
| 2026-07-29 | 14.06 | 14.75 | 13.98 | 13.98 | 857,829 | -0.92% |
| 2026-07-28 | 14.62 | 14.89 | 13.885 | 14.11 | 728,354 | -3.55% |
| 2026-07-27 | 15.46 | 15.749 | 14.6 | 14.63 | 637,574 | -4.88% |
| 2026-07-24 | 15.04 | 15.62 | 14.62 | 15.38 | 1,040,846 | +3.43% |
| 2026-07-23 | 14.22 | 15.06 | 14.22 | 14.87 | 585,109 | +2.98% |
| 2026-07-22 | 14.69 | 14.93 | 14.22 | 14.44 | 603,719 | -0.89% |
| 2026-07-21 | 14.99 | 15.38 | 14.445 | 14.57 | 533,877 | -1.22% |
| 2026-07-20 | 15.63 | 15.7 | 14.72 | 14.75 | 489,648 | -6.17% |
| 2026-07-17 | 16.06 | 16.269 | 15.645 | 15.72 | 635,840 | -2.30% |
| 2026-07-16 | 15.5 | 16.16 | 15.42 | 16.09 | 601,646 | +3.61% |
| 2026-07-15 | 15.78 | 16.87 | 15.52 | 15.53 | 878,494 | -0.06% |
| 2026-07-14 | 15.15 | 15.91 | 15.01 | 15.54 | 556,190 | +0.84% |
| 2026-07-13 | 15.14 | 15.55 | 15.09 | 15.41 | 680,847 | +1.52% |
| 2026-07-10 | 15.53 | 15.8 | 15.11 | 15.18 | 368,958 | -1.49% |
| 2026-07-09 | 15.46 | 15.78 | 15.33 | 15.41 | 372,241 | +0.52% |
| 2026-07-08 | 15.63 | 16.44 | 15.265 | 15.33 | 592,898 | -4.43% |
| 2026-07-07 | 16.26 | 16.7 | 16.04 | 16.04 | 686,941 | -1.41% |
| 2026-07-06 | 16.96 | 17.2 | 16.23 | 16.27 | 870,853 | -3.78% |
| 2026-07-02 | 16.36 | 17.06 | 16.24 | 16.91 | 1,430,929 | +5.16% |
| 2026-07-01 | 15.2 | 16.15 | 15.115 | 16.08 | 1,010,187 | +5.86% |
| 2026-06-30 | 15.27 | 15.7 | 15.01 | 15.19 | 851,103 | -1.49% |
| 2026-06-29 | 15.35 | 15.62 | 14.97 | 15.42 | 928,961 | +0.33% |
| 2026-06-26 | 14.15 | 15.4 | 14.15 | 15.37 | 1,790,018 | +7.48% |
| 2026-06-25 | 14.6 | 14.79 | 13.82 | 14.3 | 642,930 | -0.56% |
| 2026-06-24 | 14.51 | 14.775 | 13.915 | 14.38 | 768,323 | -0.14% |
| 2026-06-23 | 14.01 | 14.49 | 13.87 | 14.4 | 985,986 | -0.96% |
| 2026-06-22 | 14.63 | 14.86 | 14.49 | 14.54 | 811,568 | -0.55% |
| 2026-06-18 | 13.82 | 14.68 | 13.82 | 14.62 | 1,488,624 | +9.02% |
| 2026-06-17 | 14.6 | 14.725 | 13.35 | 13.41 | 800,854 | -8.40% |
| 2026-06-16 | 14.37 | 15.02 | 14.252 | 14.64 | 775,204 | -3.37% |
| 2026-06-15 | 15.52 | 15.63 | 14.78 | 15.15 | 968,858 | -0.92% |
| 2026-06-12 | 15.12 | 15.6 | 15.04 | 15.29 | 504,545 | +0.39% |
| 2026-06-11 | 15.29 | 15.67 | 14.815 | 15.23 | 910,131 | +1.13% |
| 2026-06-10 | 15.34 | 15.69 | 15.045 | 15.06 | 1,507,012 | -2.84% |
| 2026-06-09 | 14.75 | 15.605 | 14.61 | 15.5 | 1,709,388 | +6.16% |
| 2026-06-08 | 13.75 | 14.88 | 13.75 | 14.6 | 1,448,447 | +6.26% |
| 2026-06-05 | 13.74 | 14.23 | 13.52 | 13.74 | 1,215,289 | -1.51% |
| 2026-06-04 | 13.42 | 14.16 | 13.38 | 13.95 | 1,197,087 | +5.12% |
| 2026-06-03 | 13.3 | 13.593 | 12.84 | 13.27 | 1,583,272 | -1.56% |
| 2026-06-02 | 12.31 | 13.495 | 12.2 | 13.48 | 1,764,353 | +10.13% |
| 2026-06-01 | 11.99 | 12.44 | 11.77 | 12.24 | 930,975 | +2.17% |
| 2026-05-29 | 12.2 | 12.585 | 11.93 | 11.98 | 2,613,916 | -0.66% |
| 2026-05-28 | 12.3 | 12.68 | 12.02 | 12.06 | 1,001,926 | -2.90% |
| 2026-05-27 | 11.7 | 12.42 | 11.7 | 12.42 | 1,370,574 | +6.52% |
| 2026-05-26 | 11.25 | 11.85 | 11.14 | 11.66 | 1,105,053 | +3.83% |
| 2026-05-22 | 11.45 | 11.65 | 11.06 | 11.23 | 706,977 | -0.44% |
| 2026-05-21 | 10.82 | 11.28 | 10.62 | 11.28 | 1,110,441 | +3.01% |
| 2026-05-20 | 10.52 | 10.95 | 10.42 | 10.95 | 874,312 | +2.53% |
| 2026-05-19 | 10.82 | 11.23 | 10.565 | 10.68 | 1,859,269 | -1.11% |
| 2026-05-18 | 11.34 | 11.355 | 10.39 | 10.8 | 1,473,447 | -4.09% |
| 2026-05-15 | 11.46 | 11.6 | 11.059 | 11.26 | 619,683 | -4.33% |
| 2026-05-14 | 11.78 | 12.265 | 11.67 | 11.77 | 926,795 | +1.47% |
| 2026-05-13 | 11.8 | 11.99 | 11.46 | 11.6 | 1,194,157 | -2.85% |