Skip to main content
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
13.48
-0.08 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202519.2519.5719.0419.0419.04-0.37%254,283
Oct 2, 202519.0419.1818.8319.1119.11-337,013
Oct 1, 202519.5320.0619.1119.1119.11-1.09%598,311
Sep 30, 202518.8319.4618.8319.3219.321.10%531,484
Sep 29, 202518.5519.6718.2419.1119.115.41%650,127
Sep 26, 202518.2018.8318.0618.1318.13-0.77%437,794
Sep 25, 202518.6218.6918.1318.2718.27-2.25%584,963
Sep 24, 202519.2519.2518.6918.6918.69-2.20%580,541
Sep 23, 202519.3919.9518.9719.1119.11-1.44%355,560
Sep 22, 202519.2519.5318.9019.3919.39-0.36%640,832
Sep 19, 202520.0220.0219.0419.4619.46-2.80%2,622,047
Sep 18, 202519.3920.0619.3620.0220.022.88%514,352
Sep 17, 202520.0920.5519.3219.4619.46-3.14%599,063
Sep 16, 202520.2320.3019.7820.0920.09-0.35%362,435
Sep 15, 202521.0021.0019.6020.1620.16-2.04%721,692
Sep 12, 202520.7221.0720.5120.5820.58-0.34%588,127
Sep 11, 202520.3020.9320.0920.6520.651.72%971,265
Sep 10, 202520.4420.7920.1620.3020.30-1.36%703,330
Sep 9, 202521.5621.5620.5120.5820.58-3.29%553,988
Sep 8, 202521.2521.7021.0221.2821.28-0.98%870,262
Sep 5, 202520.3021.6319.9121.4921.497.34%1,874,121
Sep 4, 202519.3920.2319.3920.0220.021.78%848,325
Sep 3, 202519.5319.8119.3219.6719.67-785,382
Sep 2, 202518.9020.0218.9019.6719.67-968,350
Aug 29, 202519.8119.8519.2519.6719.67-0.35%548,369
Aug 28, 202520.0920.0919.0819.7419.74-1.40%1,002,095
Aug 27, 202518.8320.0918.6620.0220.027.12%1,295,314
Aug 26, 202518.6919.0118.4818.6918.69-2,769,059
Aug 25, 202519.6019.6018.4518.6918.69-0.74%843,335
Aug 22, 202518.4119.3218.3118.8318.833.07%878,442
Aug 21, 202517.9918.4117.8918.2718.270.38%772,959
Aug 20, 202518.9019.0418.1318.2018.20-3.35%640,687
Aug 19, 202518.7619.3218.6218.8318.831.13%795,306
Aug 18, 202518.9019.3218.4818.6218.62-1.12%737,318
Aug 15, 202518.7619.2218.3418.8318.831.89%1,227,880
Aug 14, 202518.0619.0417.6418.4818.480.76%689,828
Aug 13, 202517.5018.4117.4718.3418.345.22%910,188
Aug 12, 202517.2917.5717.0117.4317.432.05%685,842
Aug 11, 202517.6417.8517.0517.0817.08-2.40%702,664
Aug 8, 202517.7818.3417.3617.5017.50-4.58%1,027,207
Aug 7, 202519.1119.1117.8518.3418.34-2.60%934,437
Aug 6, 202518.2019.5717.9918.8318.836.75%1,101,092
Aug 5, 202516.8717.7116.8017.6417.644.56%1,010,964
Aug 4, 202517.0117.4316.7716.8716.87-493,781
Aug 1, 202517.1517.3616.6316.8716.87-1.63%807,292
Jul 31, 202516.7317.2916.6617.1517.151.24%817,352
Jul 30, 202516.9417.5016.6616.9416.94-1.22%1,039,728
Jul 29, 202517.0817.2917.0117.1517.151.24%594,896
Jul 28, 202517.5017.5716.8716.9416.94-3.97%511,121
Jul 25, 202517.5717.8517.1917.6417.640.80%307,052
Jul 24, 202517.9918.2717.4317.5017.50-3.85%491,645
Jul 23, 202517.9918.3417.6418.2018.201.17%512,355
Jul 22, 202517.7118.5517.7117.9917.991.98%753,837
Jul 21, 202518.1318.3417.6417.6417.64-1.18%338,390
Jul 18, 202518.2018.4517.5017.8517.85-1.54%853,258
Jul 17, 202519.1119.3218.1018.1318.13-5.13%1,079,596