Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
9.79
+0.73 (8.06%)
At close: Apr 28, 2026, 4:00 PM EDT
9.80
+0.01 (0.10%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Hudson Pacific Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.13 | 9.93 | 9.09 | 9.79 | 9.79 | 8.06% | 2,039,725 |
| Apr 27, 2026 | 8.51 | 9.19 | 8.51 | 9.06 | 9.06 | 6.84% | 1,289,176 |
| Apr 24, 2026 | 8.22 | 8.51 | 8.08 | 8.48 | 8.48 | 2.29% | 870,919 |
| Apr 23, 2026 | 8.10 | 8.42 | 7.92 | 8.29 | 8.29 | 1.22% | 1,098,748 |
| Apr 22, 2026 | 8.41 | 8.79 | 8.15 | 8.19 | 8.19 | -1.68% | 1,012,256 |
| Apr 21, 2026 | 8.51 | 8.91 | 8.26 | 8.33 | 8.33 | -2.12% | 1,722,802 |
| Apr 20, 2026 | 7.45 | 8.53 | 7.45 | 8.51 | 8.51 | 12.86% | 2,226,124 |
| Apr 17, 2026 | 7.32 | 7.86 | 7.16 | 7.54 | 7.54 | 6.65% | 2,219,225 |
| Apr 16, 2026 | 6.73 | 7.11 | 6.61 | 7.07 | 7.07 | 5.68% | 1,899,966 |
| Apr 15, 2026 | 6.17 | 6.69 | 6.13 | 6.69 | 6.69 | 8.60% | 1,148,524 |
| Apr 14, 2026 | 6.04 | 6.22 | 6.04 | 6.16 | 6.16 | 0.82% | 758,487 |
| Apr 13, 2026 | 5.92 | 6.18 | 5.83 | 6.11 | 6.11 | 2.17% | 983,064 |
| Apr 10, 2026 | 5.85 | 6.01 | 5.79 | 5.98 | 5.98 | 1.70% | 668,312 |
| Apr 9, 2026 | 5.94 | 6.02 | 5.74 | 5.88 | 5.88 | -2.16% | 987,114 |
| Apr 8, 2026 | 6.49 | 6.63 | 5.99 | 6.01 | 6.01 | -3.69% | 935,737 |
| Apr 7, 2026 | 5.89 | 6.30 | 5.87 | 6.24 | 6.24 | 4.35% | 850,564 |
| Apr 6, 2026 | 5.58 | 6.01 | 5.58 | 5.98 | 5.98 | 5.84% | 652,252 |
| Apr 2, 2026 | 5.33 | 5.70 | 5.26 | 5.65 | 5.65 | 2.54% | 899,635 |
| Apr 1, 2026 | 5.92 | 5.92 | 5.48 | 5.51 | 5.51 | -6.77% | 914,742 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.87 | 5.91 | 5.91 | -1.01% | 1,470,370 |
| Mar 30, 2026 | 5.68 | 6.01 | 5.56 | 5.97 | 5.97 | 6.61% | 1,204,902 |
| Mar 27, 2026 | 5.94 | 6.10 | 5.45 | 5.60 | 5.60 | -8.65% | 1,094,550 |
| Mar 26, 2026 | 5.61 | 6.25 | 5.61 | 6.13 | 6.13 | 8.88% | 1,546,611 |
| Mar 25, 2026 | 5.77 | 5.88 | 5.33 | 5.63 | 5.63 | -1.57% | 1,082,394 |
| Mar 24, 2026 | 5.81 | 5.97 | 5.68 | 5.72 | 5.72 | -2.89% | 922,754 |
| Mar 23, 2026 | 5.75 | 5.98 | 5.73 | 5.89 | 5.89 | 4.25% | 1,659,205 |
| Mar 20, 2026 | 6.05 | 6.06 | 5.64 | 5.65 | 5.65 | -6.77% | 1,585,210 |
| Mar 19, 2026 | 5.97 | 6.11 | 5.86 | 6.06 | 6.06 | - | 761,136 |
| Mar 18, 2026 | 6.06 | 6.16 | 5.82 | 6.06 | 6.06 | -1.46% | 1,298,245 |
| Mar 17, 2026 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | -2.69% | 980,527 |
| Mar 16, 2026 | 6.59 | 6.85 | 6.31 | 6.32 | 6.32 | -2.77% | 676,227 |
| Mar 13, 2026 | 6.33 | 6.68 | 6.33 | 6.50 | 6.50 | 3.17% | 1,118,806 |
| Mar 12, 2026 | 6.13 | 6.35 | 6.00 | 6.30 | 6.30 | 1.78% | 1,176,051 |
| Mar 11, 2026 | 6.60 | 6.64 | 6.10 | 6.19 | 6.19 | -5.64% | 1,059,147 |
| Mar 10, 2026 | 6.70 | 6.73 | 6.50 | 6.56 | 6.56 | -4.23% | 1,149,224 |
| Mar 9, 2026 | 6.78 | 6.95 | 6.32 | 6.85 | 6.85 | -2.00% | 1,287,558 |
| Mar 6, 2026 | 7.37 | 7.37 | 6.91 | 6.99 | 6.99 | -6.55% | 1,085,507 |
| Mar 5, 2026 | 7.43 | 7.99 | 7.32 | 7.48 | 7.48 | -1.84% | 1,143,666 |
| Mar 4, 2026 | 7.58 | 7.70 | 7.37 | 7.62 | 7.62 | 2.01% | 1,017,458 |
| Mar 3, 2026 | 7.31 | 7.73 | 6.73 | 7.47 | 7.47 | 0.27% | 1,778,021 |
| Mar 2, 2026 | 7.08 | 7.63 | 6.97 | 7.45 | 7.45 | 2.90% | 1,892,009 |
| Feb 27, 2026 | 7.58 | 7.58 | 7.03 | 7.24 | 7.24 | -5.85% | 2,085,586 |
| Feb 26, 2026 | 6.85 | 8.14 | 6.79 | 7.69 | 7.69 | 20.91% | 2,780,250 |
| Feb 25, 2026 | 6.33 | 6.45 | 6.19 | 6.36 | 6.36 | 1.27% | 1,446,312 |
| Feb 24, 2026 | 5.98 | 6.37 | 5.94 | 6.28 | 6.28 | 3.80% | 1,354,961 |
| Feb 23, 2026 | 6.21 | 6.29 | 5.92 | 6.05 | 6.05 | -5.02% | 1,365,565 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.20 | 6.37 | 6.37 | -2.00% | 1,363,796 |
| Feb 19, 2026 | 6.28 | 6.50 | 6.14 | 6.50 | 6.50 | 2.52% | 913,405 |
| Feb 18, 2026 | 6.32 | 6.49 | 6.22 | 6.34 | 6.34 | 0.32% | 1,664,048 |
| Feb 17, 2026 | 6.63 | 6.66 | 6.13 | 6.32 | 6.32 | -3.95% | 1,317,765 |
| Feb 13, 2026 | 6.15 | 6.67 | 5.85 | 6.58 | 6.58 | 7.87% | 1,936,233 |
| Feb 12, 2026 | 6.39 | 6.53 | 5.55 | 6.10 | 6.10 | -3.94% | 4,643,174 |
| Feb 11, 2026 | 7.41 | 7.44 | 6.35 | 6.35 | 6.35 | -14.07% | 3,611,610 |
| Feb 10, 2026 | 7.82 | 8.09 | 7.26 | 7.39 | 7.39 | -4.27% | 1,771,557 |
| Feb 9, 2026 | 8.12 | 8.38 | 7.72 | 7.72 | 7.72 | -5.28% | 1,602,320 |
| Feb 6, 2026 | 7.88 | 8.32 | 7.72 | 8.15 | 8.15 | 3.82% | 1,621,259 |
| Feb 5, 2026 | 8.13 | 8.20 | 7.81 | 7.85 | 7.85 | -3.92% | 1,395,011 |
| Feb 4, 2026 | 8.37 | 8.50 | 8.10 | 8.17 | 8.17 | -0.61% | 1,676,014 |
| Feb 3, 2026 | 8.63 | 8.70 | 8.12 | 8.22 | 8.22 | -5.19% | 1,158,031 |
| Feb 2, 2026 | 8.60 | 8.77 | 8.47 | 8.67 | 8.67 | 0.58% | 943,264 |
| Jan 30, 2026 | 8.89 | 9.00 | 8.61 | 8.62 | 8.62 | -2.93% | 960,155 |
| Jan 29, 2026 | 8.73 | 8.93 | 8.65 | 8.88 | 8.88 | 2.19% | 1,265,377 |
| Jan 28, 2026 | 9.06 | 9.23 | 8.62 | 8.69 | 8.69 | -3.23% | 913,244 |
| Jan 27, 2026 | 9.02 | 9.06 | 8.79 | 8.98 | 8.98 | -0.55% | 1,360,794 |
| Jan 26, 2026 | 9.37 | 9.37 | 9.00 | 9.03 | 9.03 | -3.94% | 701,791 |
| Jan 23, 2026 | 9.45 | 9.48 | 9.20 | 9.40 | 9.40 | -1.05% | 864,554 |
| Jan 22, 2026 | 9.47 | 9.78 | 9.39 | 9.50 | 9.50 | 1.06% | 804,347 |
| Jan 21, 2026 | 9.46 | 9.56 | 9.09 | 9.40 | 9.40 | 1.62% | 1,436,148 |
| Jan 20, 2026 | 9.71 | 9.75 | 9.14 | 9.25 | 9.25 | -7.13% | 1,391,661 |
| Jan 16, 2026 | 9.74 | 9.98 | 9.67 | 9.96 | 9.96 | 1.53% | 853,755 |
| Jan 15, 2026 | 9.54 | 9.99 | 9.49 | 9.81 | 9.81 | 3.37% | 823,670 |
| Jan 14, 2026 | 9.54 | 9.72 | 9.31 | 9.49 | 9.49 | -1.25% | 1,281,362 |
| Jan 13, 2026 | 10.14 | 10.37 | 9.53 | 9.61 | 9.61 | -4.38% | 1,064,975 |
| Jan 12, 2026 | 9.59 | 10.09 | 9.41 | 10.05 | 10.05 | 3.40% | 1,621,098 |
| Jan 9, 2026 | 9.76 | 10.05 | 9.54 | 9.72 | 9.72 | -3.57% | 2,561,015 |
| Jan 8, 2026 | 10.05 | 10.32 | 9.99 | 10.08 | 10.08 | -1.18% | 905,370 |
| Jan 7, 2026 | 10.83 | 10.85 | 10.13 | 10.20 | 10.20 | -4.76% | 1,089,075 |
| Jan 6, 2026 | 11.06 | 11.06 | 10.52 | 10.71 | 10.71 | -2.46% | 1,397,924 |
| Jan 5, 2026 | 11.04 | 11.25 | 10.48 | 10.98 | 10.98 | -2.31% | 1,405,371 |
| Jan 2, 2026 | 11.05 | 11.26 | 10.58 | 11.24 | 11.24 | 3.79% | 1,401,516 |
| Dec 31, 2025 | 10.91 | 11.13 | 10.71 | 10.83 | 10.83 | -0.55% | 1,072,310 |
| Dec 30, 2025 | 10.36 | 10.93 | 10.33 | 10.89 | 10.89 | 5.12% | 878,830 |
| Dec 29, 2025 | 10.37 | 10.41 | 10.15 | 10.36 | 10.36 | -0.29% | 1,174,291 |
| Dec 26, 2025 | 10.32 | 10.51 | 10.12 | 10.39 | 10.39 | 1.17% | 796,342 |
| Dec 24, 2025 | 10.28 | 10.33 | 9.96 | 10.27 | 10.27 | 0.10% | 601,361 |
| Dec 23, 2025 | 10.17 | 10.72 | 10.06 | 10.26 | 10.26 | - | 2,305,485 |
| Dec 22, 2025 | 10.44 | 10.89 | 10.24 | 10.26 | 10.26 | -0.58% | 1,929,332 |
| Dec 19, 2025 | 10.28 | 10.43 | 10.10 | 10.32 | 10.32 | 0.29% | 2,130,859 |
| Dec 18, 2025 | 11.12 | 11.18 | 10.18 | 10.29 | 10.29 | -6.54% | 2,513,212 |
| Dec 17, 2025 | 11.72 | 11.74 | 10.83 | 11.01 | 11.01 | -4.59% | 2,041,630 |
| Dec 16, 2025 | 11.97 | 12.02 | 11.34 | 11.54 | 11.54 | -4.31% | 1,460,877 |
| Dec 15, 2025 | 12.18 | 12.40 | 12.00 | 12.06 | 12.06 | -0.82% | 1,107,946 |
| Dec 12, 2025 | 13.35 | 13.50 | 12.02 | 12.16 | 12.16 | -9.32% | 1,502,951 |
| Dec 11, 2025 | 13.56 | 14.21 | 13.30 | 13.41 | 13.41 | -0.30% | 797,909 |
| Dec 10, 2025 | 13.31 | 13.88 | 13.09 | 13.45 | 13.45 | 0.52% | 1,149,082 |
| Dec 9, 2025 | 13.10 | 13.70 | 13.04 | 13.38 | 13.38 | 1.52% | 1,147,946 |
| Dec 8, 2025 | 13.49 | 13.50 | 12.91 | 13.18 | 13.18 | -2.23% | 1,084,448 |
| Dec 5, 2025 | 13.60 | 13.96 | 13.21 | 13.48 | 13.48 | -0.59% | 1,813,176 |
| Dec 4, 2025 | 13.76 | 14.01 | 13.42 | 13.56 | 13.56 | -2.73% | 1,305,580 |
| Dec 3, 2025 | 14.05 | 14.18 | 13.63 | 13.94 | 13.94 | -1.90% | 1,290,033 |