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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 14.04 | 14.95 | 13.85 | 14.21 | 14.21 | 2.53% | 1,223,374 |
| Dec 1, 2025 | 13.72 | 14.11 | 13.51 | 13.86 | 13.86 | - | 867,418 |
| Nov 28, 2025 | 13.23 | 14.14 | 13.02 | 13.86 | 13.86 | 1.02% | 469,394 |
| Nov 26, 2025 | 13.16 | 13.79 | 13.09 | 13.72 | 13.72 | 4.26% | 608,340 |
| Nov 25, 2025 | 12.46 | 13.51 | 12.46 | 13.16 | 13.16 | 5.62% | 974,569 |
| Nov 24, 2025 | 12.25 | 12.64 | 11.83 | 12.46 | 12.46 | 2.30% | 1,413,348 |
| Nov 21, 2025 | 11.69 | 12.46 | 11.69 | 12.18 | 12.18 | 4.19% | 1,290,753 |
| Nov 20, 2025 | 12.11 | 12.74 | 11.69 | 11.69 | 11.69 | -2.34% | 1,340,675 |
| Nov 19, 2025 | 12.74 | 12.74 | 11.76 | 11.97 | 11.97 | -5.00% | 1,803,228 |
| Nov 18, 2025 | 12.95 | 13.34 | 12.53 | 12.60 | 12.60 | -4.26% | 1,131,779 |
| Nov 17, 2025 | 14.49 | 14.61 | 13.03 | 13.16 | 13.16 | -9.62% | 1,742,266 |
| Nov 14, 2025 | 14.14 | 14.70 | 13.93 | 14.56 | 14.56 | 1.46% | 1,231,037 |
| Nov 13, 2025 | 14.98 | 15.19 | 14.28 | 14.35 | 14.35 | -4.65% | 1,255,890 |
| Nov 12, 2025 | 15.12 | 15.26 | 14.88 | 15.05 | 15.05 | -0.46% | 1,527,783 |
| Nov 11, 2025 | 15.47 | 15.58 | 14.98 | 15.12 | 15.12 | -1.82% | 699,152 |
| Nov 10, 2025 | 15.89 | 15.89 | 15.02 | 15.40 | 15.40 | -2.22% | 467,703 |
| Nov 7, 2025 | 15.54 | 16.03 | 15.40 | 15.75 | 15.75 | 1.35% | 626,462 |
| Nov 6, 2025 | 16.73 | 17.12 | 15.47 | 15.54 | 15.54 | -7.88% | 622,258 |
| Nov 5, 2025 | 15.26 | 17.05 | 14.49 | 16.87 | 16.87 | 7.11% | 1,553,641 |
| Nov 4, 2025 | 16.59 | 16.98 | 15.54 | 15.75 | 15.75 | -6.64% | 1,026,541 |
| Nov 3, 2025 | 16.87 | 17.50 | 16.66 | 16.87 | 16.87 | -1.23% | 898,210 |
| Oct 31, 2025 | 16.94 | 17.43 | 16.80 | 17.08 | 17.08 | 0.41% | 1,005,547 |
| Oct 30, 2025 | 16.31 | 17.64 | 16.18 | 17.01 | 17.01 | 3.40% | 1,156,236 |
| Oct 29, 2025 | 17.19 | 17.19 | 16.45 | 16.45 | 16.45 | -5.24% | 856,631 |
| Oct 28, 2025 | 17.50 | 17.68 | 16.94 | 17.36 | 17.36 | -1.20% | 785,893 |
| Oct 27, 2025 | 17.78 | 17.92 | 17.50 | 17.57 | 17.57 | -0.79% | 372,742 |
| Oct 24, 2025 | 18.27 | 18.27 | 17.64 | 17.71 | 17.71 | -1.56% | 320,481 |
| Oct 23, 2025 | 18.06 | 18.41 | 17.78 | 17.99 | 17.99 | 0.39% | 277,303 |
| Oct 22, 2025 | 18.06 | 18.27 | 17.71 | 17.92 | 17.92 | -0.78% | 343,065 |
| Oct 21, 2025 | 17.85 | 18.62 | 17.75 | 18.06 | 18.06 | 1.18% | 410,819 |
| Oct 20, 2025 | 18.27 | 18.59 | 17.64 | 17.85 | 17.85 | -1.54% | 395,222 |
| Oct 17, 2025 | 18.27 | 18.76 | 17.64 | 18.13 | 18.13 | -1.15% | 652,319 |
| Oct 16, 2025 | 19.46 | 19.46 | 18.20 | 18.34 | 18.34 | -4.38% | 478,492 |
| Oct 15, 2025 | 18.48 | 19.32 | 18.45 | 19.18 | 19.18 | 4.98% | 1,008,853 |
| Oct 14, 2025 | 17.43 | 18.54 | 17.33 | 18.27 | 18.27 | 3.16% | 751,543 |
| Oct 13, 2025 | 17.85 | 18.34 | 17.57 | 17.71 | 17.71 | 0.80% | 604,192 |
| Oct 10, 2025 | 18.48 | 18.52 | 17.54 | 17.57 | 17.57 | -4.56% | 734,780 |
| Oct 9, 2025 | 19.39 | 19.50 | 18.41 | 18.41 | 18.41 | -5.40% | 513,993 |
| Oct 8, 2025 | 18.97 | 19.46 | 18.76 | 19.46 | 19.46 | 2.96% | 457,661 |
| Oct 7, 2025 | 18.90 | 19.67 | 18.83 | 18.90 | 18.90 | -0.37% | 362,196 |
| Oct 6, 2025 | 19.18 | 19.29 | 18.73 | 18.97 | 18.97 | -0.37% | 436,217 |
| Oct 3, 2025 | 19.25 | 19.57 | 19.04 | 19.04 | 19.04 | -0.37% | 254,283 |
| Oct 2, 2025 | 19.04 | 19.18 | 18.83 | 19.11 | 19.11 | - | 337,013 |
| Oct 1, 2025 | 19.53 | 20.06 | 19.11 | 19.11 | 19.11 | -1.09% | 598,311 |
| Sep 30, 2025 | 18.83 | 19.46 | 18.83 | 19.32 | 19.32 | 1.10% | 531,484 |
| Sep 29, 2025 | 18.55 | 19.67 | 18.24 | 19.11 | 19.11 | 5.41% | 650,127 |
| Sep 26, 2025 | 18.20 | 18.83 | 18.06 | 18.13 | 18.13 | -0.77% | 437,794 |