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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	15.01	15.03	15.03	15.1	15	9,453
October 28, 2025	15.07	15.05	15.05	15.15	15	1,967
October 27, 2025	15.12	15.1	15.1	15.17	15.1	13,288
October 24, 2025	15.09	15.07	15.07	15.13	15.07	12,677
October 23, 2025	14.95	15.01	15.01	15.02	14.95	1,714
October 22, 2025	15	15.01	15.01	15.04	15	4,855
October 21, 2025	14.98	15.02	15.02	15.1	14.98	6,081
October 20, 2025	14.89	15.02	15.02	15.08	14.89	8,388
October 17, 2025	14.87	14.86	14.86	14.97	14.86	3,884
October 16, 2025	14.88	14.86	14.86	14.88	14.86	912
October 15, 2025	14.76	14.98	14.98	15.01	14.76	7,361
October 14, 2025	14.71	14.77	14.77	14.85	14.64	24,533
October 13, 2025	14.51	14.75	14.75	14.86	14.51	1,442
October 10, 2025	14.59	14.75	14.75	14.75	14.59	22,168
October 09, 2025	14.7	14.74	14.74	14.82	14.55	21,121
October 08, 2025	14.61	14.81	14.81	14.82	14.57	7,650
October 07, 2025	14.6	14.58	14.58	14.61	14.46	7,738
October 06, 2025	14.25	14.47	14.47	14.47	14.25	5,124
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

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