Skip to main content
Hudson Pacific Properties, Inc. (HPP)
NYSE: HPP · Real-Time Price · USD
2.700
+0.020 (0.75%)
Jun 27, 2025, 4:00 PM - Market closed

Hudson Pacific Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.702.722.612.702.700.75%32,333,053
Jun 26, 20252.702.752.652.682.68-0.37%9,968,915
Jun 25, 20252.692.752.582.692.69-1.10%7,684,648
Jun 24, 20252.812.842.712.722.72-2.86%7,770,404
Jun 23, 20252.792.862.692.802.80-1.06%8,846,231
Jun 20, 20252.832.912.802.832.830.35%15,958,280
Jun 18, 20252.762.872.682.822.822.17%13,775,963
Jun 17, 20252.862.952.732.762.760.36%14,916,218
Jun 16, 20252.832.962.752.752.750.36%49,913,740
Jun 13, 20252.592.802.562.742.742.24%25,538,257
Jun 12, 20252.802.802.602.682.688.06%60,654,716
Jun 11, 20252.482.572.432.482.481.64%3,688,170
Jun 10, 20252.312.452.252.442.446.55%1,640,920
Jun 9, 20252.402.412.242.292.29-2.55%2,747,905
Jun 6, 20252.182.382.172.352.3510.33%4,525,910
Jun 5, 20252.142.172.082.132.13-1,547,580
Jun 4, 20251.982.201.922.132.138.12%7,021,945
Jun 3, 20251.882.021.841.971.975.35%4,122,127
Jun 2, 20251.841.921.781.871.870.54%1,811,659
May 30, 20251.971.981.831.861.86-6.06%6,555,181
May 29, 20251.932.011.921.981.982.59%1,420,099
May 28, 20251.971.991.871.931.93-2.53%1,924,442
May 27, 20251.912.001.881.981.985.32%1,985,170
May 23, 20251.901.901.811.881.88-2.08%2,451,966
May 22, 20251.871.991.831.921.921.05%3,330,348
May 21, 20251.952.001.871.901.90-4.52%3,029,258
May 20, 20252.042.061.971.991.99-3.86%2,431,060
May 19, 20252.022.102.002.072.07-0.48%2,041,126
May 16, 20252.122.152.052.082.08-2.35%2,244,292
May 15, 20252.062.142.052.132.131.91%2,202,838
May 14, 20252.212.222.082.092.09-6.28%2,970,519
May 13, 20252.412.442.222.232.23-5.91%1,940,196
May 12, 20252.362.452.312.372.374.41%3,461,579
May 9, 20252.282.312.242.272.27-1,290,892
May 8, 20252.382.392.232.272.27-0.44%2,281,966
May 7, 20252.262.352.202.282.282.24%2,265,248
May 6, 20252.162.262.092.232.23-2,537,170
May 5, 20252.332.452.222.232.23-1.33%3,994,090
May 2, 20252.222.302.182.262.263.67%1,796,797
May 1, 20252.072.232.052.182.186.34%2,225,255
Apr 30, 20252.032.061.882.052.05-0.49%2,908,283
Apr 29, 20252.202.202.052.062.06-8.04%2,432,317
Apr 28, 20252.202.272.162.242.240.90%1,370,148
Apr 25, 20252.212.252.182.222.22-0.89%1,735,413
Apr 24, 20252.242.312.192.242.24-2,147,768
Apr 23, 20252.312.402.232.242.240.45%1,811,627
Apr 22, 20252.252.302.162.232.231.36%2,416,916
Apr 21, 20252.222.252.162.202.20-3.93%1,566,831
Apr 17, 20252.242.342.242.292.292.23%1,883,380
Apr 16, 20252.252.342.202.242.24-0.44%1,661,034