Hudson Pacific Properties, Inc. Common Stock (HPP)

Last Price10.83

Change-0.06 (-0.55%)

NYSE · Last Trade: Jan 1st, 5:05 PM EST

Historical Prices For Hudson Pacific Properties, Inc. Common Stock (HPP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	10.91	11.13	10.71	10.83	1,072,310	10.83
12/30/2025	10.36	10.93	10.32	10.89	886,274	10.89
12/29/2025	10.37	10.41	10.15	10.36	1,174,726	10.36
12/26/2025	10.32	10.51	10.12	10.39	796,343	10.39
12/24/2025	10.28	10.33	9.96	10.27	625,092	10.27
12/23/2025	10.17	10.72	10.06	10.26	2,305,550	10.26
12/22/2025	10.44	10.89	10.24	10.26	1,952,785	10.26
12/19/2025	10.28	10.43	10.10	10.32	2,131,838	10.32
12/18/2025	11.12	11.18	10.18	10.29	2,543,297	10.29
12/17/2025	11.72	11.74	10.82	11.01	2,043,894	11.01
12/16/2025	11.97	12.02	11.34	11.54	1,465,894	11.54
12/15/2025	12.18	12.39	11.99	12.06	1,107,946	12.06
12/12/2025	13.35	13.50	12.02	12.16	1,504,669	12.16
12/11/2025	13.56	14.21	13.30	13.41	797,910	13.41
12/10/2025	13.31	13.88	13.09	13.45	1,149,082	13.45
12/09/2025	13.10	13.70	13.04	13.38	1,147,946	13.38
12/08/2025	13.49	13.50	12.91	13.18	1,084,448	13.18
12/05/2025	13.60	13.96	13.21	13.48	1,814,211	13.48
12/04/2025	13.76	14.01	13.42	13.56	1,312,008	13.56
12/03/2025	14.05	14.18	13.63	13.94	1,290,033	13.94
12/02/2025	14.04	14.95	13.85	14.21	1,223,376	14.21
12/01/2025	1.96	2.02	1.93	1.98	6,071,873	13.86
11/28/2025	1.89	2.02	1.86	1.98	3,285,767	13.86
11/26/2025	1.88	1.97	1.87	1.96	4,258,392	13.72
11/25/2025	1.78	1.93	1.78	1.88	6,821,988	13.16
11/24/2025	1.75	1.80	1.69	1.78	9,887,217	12.46
11/21/2025	1.67	1.78	1.67	1.74	9,035,275	12.18
11/20/2025	1.73	1.82	1.67	1.67	9,383,714	11.69
11/19/2025	1.82	1.82	1.68	1.71	12,622,582	11.97
11/18/2025	1.85	1.91	1.79	1.80	7,922,164	12.60
11/17/2025	2.07	2.09	1.86	1.88	12,194,980	13.16
11/14/2025	2.02	2.10	1.99	2.08	8,617,266	14.56
11/13/2025	2.14	2.17	2.04	2.05	8,791,239	14.35
11/12/2025	2.16	2.18	2.13	2.15	10,694,490	15.05
11/11/2025	2.21	2.23	2.14	2.16	4,894,076	15.12
11/10/2025	2.27	2.27	2.15	2.20	3,273,922	15.40
11/07/2025	2.22	2.29	2.20	2.25	4,385,238	15.75
11/06/2025	2.39	2.44	2.21	2.22	4,355,811	15.54
11/05/2025	2.18	2.44	2.07	2.41	10,875,488	16.87
11/04/2025	2.37	2.42	2.22	2.25	7,185,801	15.75
11/03/2025	2.41	2.50	2.38	2.41	6,287,473	16.87
10/31/2025	2.42	2.49	2.40	2.44	7,038,841	17.08
10/30/2025	2.33	2.52	2.31	2.43	8,095,551	17.01
10/29/2025	2.45	2.46	2.35	2.35	5,996,427	16.45
10/28/2025	2.50	2.52	2.42	2.48	5,501,260	17.36
10/27/2025	2.54	2.56	2.50	2.51	2,609,202	17.57
10/24/2025	2.61	2.61	2.52	2.53	2,243,372	17.71
10/23/2025	2.58	2.63	2.54	2.57	1,941,024	17.99
10/22/2025	2.58	2.61	2.53	2.56	2,400,461	17.92
10/21/2025	2.55	2.66	2.54	2.58	2,875,702	18.06
10/20/2025	2.61	2.65	2.52	2.55	2,766,411	17.85
10/17/2025	2.61	2.68	2.52	2.59	4,566,244	18.13
10/16/2025	2.78	2.78	2.60	2.62	3,349,454	18.34
10/15/2025	2.64	2.76	2.63	2.74	7,061,478	19.18
10/14/2025	2.49	2.65	2.48	2.61	5,260,811	18.27
10/13/2025	2.55	2.62	2.51	2.53	4,229,272	17.71
10/10/2025	2.64	2.65	2.50	2.51	5,143,466	17.57
10/09/2025	2.77	2.79	2.63	2.63	3,597,868	18.41
10/08/2025	2.71	2.78	2.68	2.78	3,203,635	19.46
10/07/2025	2.70	2.81	2.69	2.70	2,535,382	18.90
10/06/2025	2.74	2.75	2.67	2.71	3,053,025	18.97
10/03/2025	2.75	2.79	2.72	2.72	1,779,986	19.04
10/02/2025	2.72	2.74	2.69	2.73	2,359,093	19.11