Hudson Pacific Properties, Inc. - HPP-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	14.24	14.48	14.48	14.48	14.24	9,395
October 02, 2025	14.44	14.3	14.3	14.44	14.07	45,629
October 01, 2025	14.33	14.38	14.38	14.53	14.15	64,164
September 30, 2025	14.58	14.26	14.26	14.58	14	547,558
September 29, 2025	14.58	14.48	14.48	14.58	14.14	52,080
September 26, 2025	14.4	14.52	14.52	14.65	14.35	32,454
September 25, 2025	14.58	14.45	14.45	14.58	14.12	22,799
September 24, 2025	14.95	14.52	14.52	14.95	14.42	9,490
September 23, 2025	15.04	14.79	14.79	15.04	14.79	9,076
September 22, 2025	14.95	15.01	15.01	15.02	14.95	7,980
September 19, 2025	14.97	14.85	14.85	15	14.85	4,308
September 18, 2025	15.18	15.32	15.02	15.32	15	4,509
September 17, 2025	15.35	15.32	15.02	15.35	15.19	28,354
September 16, 2025	15.06	15.19	14.9	15.28	15	37,348
September 15, 2025	14.97	14.94	14.65	15.13	14.84	10,834
September 12, 2025	14.84	14.74	14.74	14.84	14.21	11,721
September 11, 2025	14.75	14.76	14.76	15.14	14.26	35,467
September 10, 2025	14.9	14.76	14.76	14.96	14.6	227,729
September 09, 2025	15.14	14.75	14.75	15.14	14.67	12,053
September 08, 2025	14.98	15.1	15.1	15.1	14.86	7,065
September 05, 2025	15.1	14.96	14.96	15.2	14.83	14,768
September 04, 2025	14.92	15	15	15.02	14.81	9,621
September 03, 2025	14.96	14.92	14.92	15.04	14.15	37,748
September 02, 2025	15.25	14.88	14.88	15.25	14.78	25,538
August 29, 2025	16.05	15.2	15.2	16.05	15.05	71,598
August 28, 2025	16.18	15.87	15.87	16.2	15.87	5,169
August 27, 2025	16.26	16.17	16.17	16.26	16.01	6,167
August 26, 2025	16.2	16.25	16.25	16.27	16.05	4,360
August 25, 2025	16.19	16.19	16.19	16.5	16.07	8,361
August 22, 2025	15.77	16.06	16.06	16.13	15.75	11,210
August 21, 2025	15.59	15.75	15.75	15.75	15.56	20,441
August 20, 2025	15.56	15.65	15.65	15.67	15.5	27,138
August 19, 2025	15.36	15.49	15.49	15.51	15.36	12,444
August 18, 2025	15.51	15.43	15.43	15.51	15.18	20,559
August 15, 2025	15.47	15.41	15.41	15.51	15.06	13,919
August 14, 2025	15.27	15.35	15.35	15.35	15.27	2,075
August 13, 2025	15.14	15.34	15.34	15.34	15.12	12,097
August 12, 2025	15.51	15.41	15.41	15.51	15.11	7,516
August 11, 2025	15.47	15.44	15.44	15.48	15.28	6,120
August 08, 2025	15.51	15.39	15.39	15.51	15.32	4,846
August 07, 2025	15.5	15.28	15.28	15.5	15.28	10,021
August 06, 2025	15	15.5	15.5	15.5	15	30,002
August 05, 2025	15.02	15.05	15.05	15.05	14.94	8,230
August 04, 2025	14.6	15	15	15.09	14.6	22,411
August 01, 2025	14.89	14.62	14.62	14.89	14.62	8,371
July 31, 2025	14.49	14.89	14.89	15	14.49	88,055
July 30, 2025	14.56	14.61	14.61	14.75	14.56	37,566
July 29, 2025	14.6	14.59	14.59	14.78	14.5	15,075
July 28, 2025	14.75	14.6	14.6	14.75	14.5	3,685
July 25, 2025	14.9	14.7	14.7	14.9	14.5	13,990
July 24, 2025	14.59	14.81	14.81	14.81	14.45	2,599
July 23, 2025	14.61	14.56	14.56	14.8	14.46	33,946
July 22, 2025	14.85	14.67	14.67	14.85	14.66	1,707
July 21, 2025	14.64	14.88	14.88	14.88	14.6	7,465
July 18, 2025	14.61	14.67	14.67	14.67	14.52	4,426
July 17, 2025	14.9	14.6	14.6	14.9	14.4	19,292
July 16, 2025	14.68	14.81	14.81	14.81	14.47	10,715
July 15, 2025	14.54	14.68	14.68	14.68	14.37	15,636
July 14, 2025	14.86	14.62	14.62	14.86	14.51	4,466
July 11, 2025	14.7	14.89	14.89	14.89	14.61	4,004

Hudson Pacific Properties, Inc. (HPP-PC) NYSE