Skip to main content
Hudson Pacific Properties, Inc. (FRA:HP91)
Germany flag Germany · Delayed Price · Currency is EUR
11.72
-0.10 (-0.83%)
Last updated: Dec 5, 2025, 6:00 PM CET

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202511.7911.8311.5711.5711.57-2.10%-
Dec 3, 202512.0412.0511.7211.8211.82-2.18%13
Dec 2, 202512.0412.0812.0212.0812.081.52%-
Dec 1, 202511.6811.9611.6811.9011.901.37%-
Nov 28, 202511.6712.0911.5711.7411.741.23%-
Nov 27, 202511.6611.6611.6011.6011.60-1.19%-
Nov 26, 202511.3311.7411.3311.7411.743.45%-
Nov 25, 202510.7511.5110.7511.3511.355.88%-
Nov 24, 202510.5310.7210.4110.7210.722.20%-
Nov 21, 202510.1210.6210.1210.4910.492.50%-
Nov 20, 202510.4110.8810.2310.2310.23-1.19%-
Nov 19, 202510.8110.8110.2910.3510.35-5.10%-
Nov 18, 202511.3611.3610.8910.9110.91-5.15%-
Nov 17, 202512.4912.4911.2611.5011.50-7.93%-
Nov 14, 202512.2712.4912.0612.4912.491.59%-
Nov 13, 202512.9612.9612.3012.3012.30-5.06%-
Nov 12, 202513.0013.0312.8212.9512.95-0.02%-
Nov 11, 202513.2713.3012.9512.9512.95-2.43%-
Nov 10, 202513.6813.6813.0613.2813.28-2.22%-
Nov 7, 202513.4113.6413.3313.5813.580.75%-
Nov 6, 202514.5814.5813.4813.4813.47-7.18%-
Nov 5, 202513.6414.5913.0714.5214.526.61%-
Nov 4, 202514.4614.5213.6213.6213.62-7.14%-
Nov 3, 202514.7314.9014.6014.6714.66-0.76%-
Oct 31, 202514.5514.9014.5314.7814.781.59%-
Oct 30, 202514.1114.8514.1114.5514.552.87%-
Oct 29, 202514.8814.8814.1414.1414.14-4.81%-
Oct 28, 202514.9715.0214.7214.8514.85-0.89%-
Oct 27, 202515.2515.2514.9714.9914.99-1.29%-
Oct 24, 202515.4515.4815.1815.1815.18-0.87%-
Oct 23, 202515.3815.5615.3215.3215.32-0.09%-
Oct 22, 202515.4815.4815.2015.3315.33-1.57%-
Oct 21, 202515.2715.8615.2615.5815.572.30%-
Oct 20, 202515.4615.6915.2315.2315.22-1.72%-
Oct 17, 202515.4915.7215.0715.4915.49-0.98%-
Oct 16, 202516.3716.5215.6515.6515.64-4.77%-
Oct 15, 202515.6516.4315.6516.4316.434.68%-
Oct 14, 202515.1315.6914.8915.6915.692.84%-
Oct 13, 202515.1915.6715.1915.2615.260.79%-
Oct 10, 202515.8315.8315.1415.1415.14-4.67%-
Oct 9, 202516.8416.8415.8815.8815.88-4.46%-
Oct 8, 202516.2116.6316.1416.6316.622.77%427
Oct 7, 202516.1316.5616.1316.1816.180.57%-
Oct 6, 202516.1816.2816.0816.0916.09-0.61%-
Oct 3, 202516.2716.5316.1816.1816.18-0.09%-
Oct 2, 202516.2016.2016.0916.2016.20-0.94%-
Oct 1, 202516.6016.8616.3116.3516.350.04%-
Sep 30, 202516.2016.3516.0316.3516.340.95%-
Sep 29, 202515.4316.4915.4316.1916.195.23%-
Sep 26, 202515.5815.9315.3915.3915.39-1.52%-
Sep 25, 202515.8315.8315.6215.6215.62-1.93%-
Sep 24, 202516.1416.1415.9315.9315.93-0.78%-
Sep 23, 202516.3516.6816.0616.0616.06-1.97%-
Sep 22, 202516.4716.4716.0616.3816.38-0.43%-
Sep 19, 202516.9316.9316.4516.4516.45-1.51%-
Sep 18, 202516.4616.7016.4016.7016.702.18%-
Sep 17, 202516.8716.9616.3516.3516.34-3.55%-
Sep 16, 202517.0417.0716.6416.9516.95-0.78%-
Sep 15, 202517.4717.4716.7917.0817.08-2.94%280
Sep 12, 202517.5317.8217.5317.6017.601.05%-
Sep 11, 202517.2817.4917.2517.4217.421.39%-
Sep 10, 202517.4817.5417.1817.1817.18-2.31%-
Sep 9, 202518.0018.0017.5817.5817.58-3.16%-
Sep 8, 202518.2618.3617.9318.1618.16-0.73%-
Sep 5, 202517.0918.2916.8918.2918.297.49%-
Sep 4, 202516.7917.1216.7917.0217.021.17%-
Sep 3, 202516.7716.8216.6716.8216.82-0.54%-
Sep 2, 202516.7216.9616.4216.9116.911.21%-
Sep 1, 202516.7116.7116.7116.7116.710.76%-
Aug 29, 202516.8116.8116.5316.5816.58-0.84%-
Aug 28, 202517.1417.1416.3516.7216.72-2.57%-
Aug 27, 202516.0317.1616.0317.1617.166.84%-
Aug 26, 202515.9716.1115.9316.0716.06-0.26%-
Aug 25, 202515.9916.3015.9016.1116.110.97%-
Aug 22, 202515.7016.2615.7015.9515.952.01%-
Aug 21, 202515.5515.6415.4415.6415.640.04%-
Aug 20, 202516.0816.0815.6315.6315.63-2.66%-
Aug 19, 202515.8816.3215.8816.0616.061.28%7
Aug 18, 202516.0216.0815.8515.8615.85-0.44%-
Aug 15, 202515.8916.2215.7615.9315.921.02%-
Aug 14, 202515.6015.8115.2315.7615.760.85%-
Aug 13, 202514.8515.6314.8515.6315.635.43%-
Aug 12, 202514.6414.8814.6414.8314.830.62%-
Aug 11, 202514.9515.1614.7414.7414.73-1.31%-
Aug 8, 202515.6915.6914.9314.9314.93-4.48%-
Aug 7, 202516.0716.1815.4815.6315.63-2.91%-
Aug 6, 202515.7116.6515.7116.1016.106.83%-
Aug 5, 202514.5615.0714.5015.0715.074.06%-
Aug 4, 202514.5514.7614.4814.4814.480.15%-
Aug 1, 202514.9014.9014.4614.4614.46-3.82%-
Jul 31, 202514.7815.0414.6415.0415.042.53%-
Jul 30, 202514.8015.0314.6714.6714.66-1.32%-
Jul 29, 202514.6014.8614.6014.8614.862.02%-
Jul 28, 202515.0215.0214.5714.5714.57-2.30%-
Jul 25, 202514.8615.0414.8314.9114.910.90%-
Jul 24, 202515.3915.3914.7814.7814.78-3.74%315
Jul 23, 202515.3015.4615.0215.3515.351.39%-
Jul 22, 202515.0215.3915.0215.1415.140.23%-
Jul 21, 202515.2915.5115.1115.1115.11-0.96%-
Jul 18, 202515.5615.6915.1315.2515.25-2.46%-