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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	14.92	14.87	14.87	14.92	14.66	65,582
July 09, 2025	15	14.9	14.9	15.1	14.71	34,702
July 08, 2025	14.84	15.04	15.04	15.09	14.84	8,251
July 07, 2025	15.01	14.91	14.91	15.03	14.84	2,695
July 03, 2025	14.8	15	15	15.04	14.8	2,695
July 02, 2025	15.04	15.15	15.15	15.3	14.89	21,623
July 01, 2025	14.86	14.93	14.93	15.05	14.8	11,205
June 30, 2025	14.94	14.86	14.86	15.14	14.8	738,396
June 27, 2025	14.83	14.8	14.8	14.83	14.75	21,145
June 26, 2025	14.73	14.71	14.71	14.74	14.35	86,558
June 25, 2025	14.7	14.62	14.62	14.85	14.48	67,893
June 24, 2025	14.95	14.78	14.78	14.95	14.76	141,250
June 23, 2025	14.77	14.82	14.82	14.93	14.7	71,894
June 20, 2025	14.7	14.96	14.96	14.96	14.61	7,945
June 18, 2025	14.95	14.99	14.69	15	14.75	12,257
June 17, 2025	14.78	14.84	14.55	14.94	14.77	15,081
June 16, 2025	14.85	14.87	14.87	15	14.74	38,335
June 13, 2025	14.5	14.52	14.52	14.53	14.42	49,174
June 12, 2025	15.75	14.64	14.64	15.8	14.6	310,908
June 11, 2025	12.53	12.32	12.32	12.65	12.27	74,863
June 10, 2025	12.51	12.44	12.44	12.51	12.3	51,823
June 09, 2025	12.4	12.4	12.4	12.46	12.38	5,213
June 06, 2025	12.47	12.46	12.46	12.68	12.39	23,153
June 05, 2025	12.59	12.46	12.46	12.66	12.26	13,892
June 04, 2025	12.42	12.45	12.45	12.46	12.24	12,134
June 03, 2025	12.38	12.37	12.37	12.38	12.31	6,389
June 02, 2025	12.27	12.26	12.26	12.39	12.13	6,127
May 30, 2025	12.2	12.34	12.34	12.35	12.2	23,112
May 29, 2025	12.31	12.25	12.25	12.39	12.24	8,919

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