Skip to main content
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
7.24
-0.45 (-5.85%)
At close: Feb 27, 2026, 4:00 PM EST
7.50
+0.26 (3.59%)
After-hours: Feb 27, 2026, 7:13 PM EST

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.587.587.037.247.24-5.85%2,085,586
Feb 26, 20266.858.146.797.697.6920.91%2,780,250
Feb 25, 20266.336.456.196.366.361.27%1,446,312
Feb 24, 20265.986.375.946.286.283.80%1,354,961
Feb 23, 20266.216.295.926.056.05-5.02%1,365,565
Feb 20, 20266.506.666.206.376.37-2.00%1,363,796
Feb 19, 20266.286.506.146.506.502.52%913,405
Feb 18, 20266.326.496.226.346.340.32%1,664,048
Feb 17, 20266.636.666.136.326.32-3.95%1,317,765
Feb 13, 20266.156.675.856.586.587.87%1,936,233
Feb 12, 20266.396.535.556.106.10-3.94%4,643,174
Feb 11, 20267.417.446.356.356.35-14.07%3,611,610
Feb 10, 20267.828.097.267.397.39-4.27%1,771,557
Feb 9, 20268.128.387.727.727.72-5.28%1,602,320
Feb 6, 20267.888.327.728.158.153.82%1,621,259
Feb 5, 20268.138.207.817.857.85-3.92%1,395,011
Feb 4, 20268.378.508.108.178.17-0.61%1,676,014
Feb 3, 20268.638.708.128.228.22-5.19%1,158,031
Feb 2, 20268.608.778.478.678.670.58%943,264
Jan 30, 20268.899.008.618.628.62-2.93%960,155
Jan 29, 20268.738.938.658.888.882.19%1,265,377
Jan 28, 20269.069.238.628.698.69-3.23%913,244
Jan 27, 20269.029.068.798.988.98-0.55%1,360,794
Jan 26, 20269.379.379.009.039.03-3.94%701,791
Jan 23, 20269.459.489.209.409.40-1.05%864,554
Jan 22, 20269.479.789.399.509.501.06%804,347
Jan 21, 20269.469.569.099.409.401.62%1,436,148
Jan 20, 20269.719.759.149.259.25-7.13%1,391,661
Jan 16, 20269.749.989.679.969.961.53%853,755
Jan 15, 20269.549.999.499.819.813.37%823,670
Jan 14, 20269.549.729.319.499.49-1.25%1,281,362
Jan 13, 202610.1410.379.539.619.61-4.38%1,064,975
Jan 12, 20269.5910.099.4110.0510.053.40%1,621,098
Jan 9, 20269.7610.059.549.729.72-3.57%2,561,015
Jan 8, 202610.0510.329.9910.0810.08-1.18%905,370
Jan 7, 202610.8310.8510.1310.2010.20-4.76%1,089,075
Jan 6, 202611.0611.0610.5210.7110.71-2.46%1,397,924
Jan 5, 202611.0411.2510.4810.9810.98-2.31%1,405,371
Jan 2, 202611.0511.2610.5811.2411.243.79%1,401,516
Dec 31, 202510.9111.1310.7110.8310.83-0.55%1,072,310
Dec 30, 202510.3610.9310.3310.8910.895.12%878,830
Dec 29, 202510.3710.4110.1510.3610.36-0.29%1,174,291
Dec 26, 202510.3210.5110.1210.3910.391.17%796,342
Dec 24, 202510.2810.339.9610.2710.270.10%601,361
Dec 23, 202510.1710.7210.0610.2610.26-2,305,485
Dec 22, 202510.4410.8910.2410.2610.26-0.58%1,929,332
Dec 19, 202510.2810.4310.1010.3210.320.29%2,130,859
Dec 18, 202511.1211.1810.1810.2910.29-6.54%2,513,212
Dec 17, 202511.7211.7410.8311.0111.01-4.59%2,041,630
Dec 16, 202511.9712.0211.3411.5411.54-4.31%1,460,877
Dec 15, 202512.1812.4012.0012.0612.06-0.82%1,107,946
Dec 12, 202513.3513.5012.0212.1612.16-9.32%1,502,951
Dec 11, 202513.5614.2113.3013.4113.41-0.30%797,909
Dec 10, 202513.3113.8813.0913.4513.450.52%1,149,082
Dec 9, 202513.1013.7013.0413.3813.381.52%1,147,946
Dec 8, 202513.4913.5012.9113.1813.18-2.23%1,084,448
Dec 5, 202513.6013.9613.2113.4813.48-0.59%1,813,176
Dec 4, 202513.7614.0113.4213.5613.56-2.73%1,305,580
Dec 3, 202514.0514.1813.6313.9413.94-1.90%1,290,033
Dec 2, 202514.0414.9513.8514.2114.212.53%1,223,374
Dec 1, 202513.7214.1113.5113.8613.86-867,418
Nov 28, 202513.2314.1413.0213.8613.861.02%469,394
Nov 26, 202513.1613.7913.0913.7213.724.26%608,340
Nov 25, 202512.4613.5112.4613.1613.165.62%974,569
Nov 24, 202512.2512.6411.8312.4612.462.30%1,413,348
Nov 21, 202511.6912.4611.6912.1812.184.19%1,290,753
Nov 20, 202512.1112.7411.6911.6911.69-2.34%1,340,675
Nov 19, 202512.7412.7411.7611.9711.97-5.00%1,803,228
Nov 18, 202512.9513.3412.5312.6012.60-4.26%1,131,779
Nov 17, 202514.4914.6113.0313.1613.16-9.62%1,742,266
Nov 14, 202514.1414.7013.9314.5614.561.46%1,231,037
Nov 13, 202514.9815.1914.2814.3514.35-4.65%1,255,890
Nov 12, 202515.1215.2614.8815.0515.05-0.46%1,527,783
Nov 11, 202515.4715.5814.9815.1215.12-1.82%699,152
Nov 10, 202515.8915.8915.0215.4015.40-2.22%467,703
Nov 7, 202515.5416.0315.4015.7515.751.35%626,462
Nov 6, 202516.7317.1215.4715.5415.54-7.88%622,258
Nov 5, 202515.2617.0514.4916.8716.877.11%1,553,641
Nov 4, 202516.5916.9815.5415.7515.75-6.64%1,026,541
Nov 3, 202516.8717.5016.6616.8716.87-1.23%898,210
Oct 31, 202516.9417.4316.8017.0817.080.41%1,005,547
Oct 30, 202516.3117.6416.1817.0117.013.40%1,156,236
Oct 29, 202517.1917.1916.4516.4516.45-5.24%856,631
Oct 28, 202517.5017.6816.9417.3617.36-1.20%785,893
Oct 27, 202517.7817.9217.5017.5717.57-0.79%372,742
Oct 24, 202518.2718.2717.6417.7117.71-1.56%320,481
Oct 23, 202518.0618.4117.7817.9917.990.39%277,303
Oct 22, 202518.0618.2717.7117.9217.92-0.78%343,065
Oct 21, 202517.8518.6217.7518.0618.061.18%410,819
Oct 20, 202518.2718.5917.6417.8517.85-1.54%395,222
Oct 17, 202518.2718.7617.6418.1318.13-1.15%652,319
Oct 16, 202519.4619.4618.2018.3418.34-4.38%478,492
Oct 15, 202518.4819.3218.4519.1819.184.98%1,008,853
Oct 14, 202517.4318.5417.3318.2718.273.16%751,543
Oct 13, 202517.8518.3417.5717.7117.710.80%604,192
Oct 10, 202518.4818.5217.5417.5717.57-4.56%734,780
Oct 9, 202519.3919.5018.4118.4118.41-5.40%513,993
Oct 8, 202518.9719.4618.7619.4619.462.96%457,661
Oct 7, 202518.9019.6718.8318.9018.90-0.37%362,196
Oct 6, 202519.1819.2918.7318.9718.97-0.37%436,217