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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.67	14.92	14.92	14.93	14.4	6,517
February 19, 2026	14.56	14.95	14.95	15	14.56	7,659
February 18, 2026	15.03	15	15	15.19	15	18,785
February 17, 2026	14.87	15.07	15.07	15.3	14.8	9,614
February 13, 2026	14.89	14.95	14.95	14.95	14.62	2,285
February 12, 2026	14.98	14.89	14.89	14.98	14.62	5,766
February 11, 2026	15.01	15.02	15.02	15.27	15.01	7,886
February 10, 2026	15.42	15.23	15.23	15.45	15.12	19,140
February 09, 2026	15.39	15.4	15.4	15.4	15.37	1,759
February 06, 2026	15.5	15.5	15.5	15.5	15.09	5,499
February 05, 2026	15.38	15.5	15.5	15.5	15.37	3,080
February 04, 2026	15.41	15.48	15.48	15.56	15.24	2,108
February 03, 2026	15.42	15.43	15.43	15.66	15.42	2,539
February 02, 2026	15.51	15.49	15.49	15.51	15.34	1,541
January 30, 2026	15.49	15.65	15.65	15.66	15.45	26,150
January 29, 2026	15.58	15.6	15.6	15.64	15.58	11,406
January 28, 2026	15.51	15.64	15.64	15.64	15.51	9,098
January 27, 2026	15.45	15.51	15.51	15.56	15.42	7,531
January 26, 2026	15.25	15.42	15.42	15.47	15.25	38,683
January 23, 2026	15.2	15.26	15.26	15.3	15.05	13,754
January 22, 2026	15.34	15.25	15.25	15.38	15.25	4,220
January 21, 2026	15.21	15.34	15.34	15.43	15.21	5,930
January 20, 2026	15.46	15.26	15.26	15.46	15.26	13,522
January 16, 2026	15.59	15.59	15.59	15.59	15.59	268
January 15, 2026	15.65	15.65	15.65	15.65	15.57	1,233
January 14, 2026	15.78	15.65	15.65	15.78	15.65	819
January 13, 2026	15.68	15.81	15.81	15.83	15.68	9,777
January 12, 2026	15.71	15.73	15.73	15.73	15.32	2,033
January 09, 2026	15.76	15.76	15.76	15.88	15.71	14,504
January 08, 2026	15.61	15.73	15.73	15.82	15.61	23,063
January 07, 2026	15.55	15.7	15.7	15.73	15.5	37,945
January 06, 2026	15.35	15.4	15.4	15.5	15.35	8,935
January 05, 2026	15.37	15.45	15.45	15.49	15.37	11,247
January 02, 2026	15.49	15.32	15.32	15.49	15.28	1,619
December 31, 2025	15.43	15.51	15.51	15.53	15.15	48,507
December 30, 2025	15.29	15.5	15.5	15.58	15.1	11,373
December 29, 2025	15.49	15.15	15.15	15.49	15	36,420
December 26, 2025	15.37	15.35	15.35	15.37	15.3	3,060
December 24, 2025	15.49	15.32	15.32	15.49	15.1	4,460
December 23, 2025	15.57	15.54	15.54	15.61	15.52	9,986
December 22, 2025	15.62	15.66	15.66	15.73	15.39	15,810
December 19, 2025	15.39	15.69	15.69	15.69	15.39	4,439
December 18, 2025	15.58	15.67	15.37	15.69	15.58	13,613
December 17, 2025	15.45	15.58	15.58	15.6	15.45	7,326
December 16, 2025	15.45	15.55	15.55	15.57	15.35	7,604
December 15, 2025	15.53	15.53	15.53	15.58	15.53	10,288
December 12, 2025	15.47	15.52	15.52	15.53	15.42	13,277
December 11, 2025	15.25	15.48	15.48	15.48	15.25	30,164
December 10, 2025	15.25	15.35	15.35	15.39	15.22	28,016
December 09, 2025	15.19	15.3	15.3	15.32	15.12	22,398
December 08, 2025	15.13	15.23	15.23	15.24	15.11	10,415
December 05, 2025	14.96	15.16	15.16	15.17	14.96	12,180
December 04, 2025	14.86	15.01	15.01	15.01	14.86	2,144
December 03, 2025	14.99	14.94	14.94	15.01	14.71	3,252
December 02, 2025	15.05	15.07	15.07	15.09	15.01	39,780
December 01, 2025	15.08	15.09	15.09	15.18	14.97	10,544
November 28, 2025	15	15.11	15.11	15.25	15	66,699
November 26, 2025	14.78	14.95	14.95	14.96	14.72	9,102
November 25, 2025	14.7	14.7	14.7	14.75	14.68	21,838
November 24, 2025	14.69	14.7	14.7	14.72	14.62	22,381

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