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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.22	2.25	2.25	2.29	2.2	4.39M
November 06, 2025	2.39	2.22	2.22	2.44	2.21	4.36M
November 05, 2025	2.18	2.41	2.41	2.44	2.07	10.87M
November 04, 2025	2.37	2.25	2.25	2.42	2.22	7.19M
November 03, 2025	2.41	2.41	2.41	2.5	2.38	6.29M
October 31, 2025	2.42	2.44	2.44	2.49	2.4	7.04M
October 30, 2025	2.33	2.43	2.43	2.52	2.31	8.09M
October 29, 2025	2.46	2.35	2.35	2.46	2.35	6M
October 28, 2025	2.5	2.48	2.48	2.53	2.42	5.5M
October 27, 2025	2.54	2.51	2.51	2.56	2.5	2.61M
October 24, 2025	2.61	2.53	2.53	2.61	2.52	2.24M
October 23, 2025	2.58	2.57	2.57	2.63	2.54	1.94M
October 22, 2025	2.58	2.56	2.56	2.61	2.53	2.4M
October 21, 2025	2.55	2.58	2.58	2.66	2.54	2.88M
October 20, 2025	2.61	2.55	2.55	2.66	2.52	2.77M
October 17, 2025	2.61	2.59	2.59	2.68	2.52	4.57M
October 16, 2025	2.78	2.62	2.62	2.78	2.6	3.35M
October 15, 2025	2.64	2.74	2.74	2.76	2.64	7.06M
October 14, 2025	2.49	2.61	2.61	2.65	2.48	5.26M
October 13, 2025	2.55	2.53	2.53	2.62	2.51	4.23M
October 10, 2025	2.64	2.51	2.51	2.65	2.51	5.14M
October 09, 2025	2.77	2.63	2.63	2.79	2.63	3.6M
October 08, 2025	2.71	2.78	2.78	2.78	2.68	3.2M
October 07, 2025	2.7	2.7	2.7	2.81	2.69	2.54M
October 06, 2025	2.74	2.71	2.71	2.76	2.68	3.05M
October 03, 2025	2.75	2.72	2.72	2.8	2.72	1.78M
October 02, 2025	2.72	2.73	2.73	2.74	2.69	2.36M
October 01, 2025	2.79	2.73	2.73	2.87	2.73	4.19M
September 30, 2025	2.69	2.76	2.76	2.78	2.69	3.72M
September 29, 2025	2.65	2.73	2.73	2.81	2.61	4.55M
September 26, 2025	2.6	2.59	2.59	2.69	2.58	3.06M
September 25, 2025	2.66	2.61	2.61	2.67	2.59	4.09M
September 24, 2025	2.75	2.67	2.67	2.75	2.67	4.06M
September 23, 2025	2.77	2.73	2.73	2.85	2.71	2.49M
September 22, 2025	2.75	2.77	2.77	2.79	2.7	4.49M
September 19, 2025	2.86	2.78	2.78	2.86	2.72	18.35M
September 18, 2025	2.77	2.86	2.86	2.87	2.77	3.6M
September 17, 2025	2.87	2.78	2.78	2.94	2.76	4.19M
September 16, 2025	2.89	2.87	2.87	2.9	2.83	2.54M
September 15, 2025	3	2.88	2.88	3	2.8	5.05M
September 12, 2025	2.96	2.94	2.94	3.01	2.93	4.12M
September 11, 2025	2.9	2.95	2.95	2.99	2.87	6.8M
September 10, 2025	2.92	2.9	2.9	2.97	2.88	4.92M
September 09, 2025	3.08	2.94	2.94	3.08	2.93	3.88M
September 08, 2025	3.04	3.04	3.04	3.1	3	6.09M
September 05, 2025	2.9	3.07	3.07	3.09	2.84	13.12M
September 04, 2025	2.77	2.86	2.86	2.89	2.77	5.94M
September 03, 2025	2.79	2.81	2.81	2.83	2.76	5.5M
September 02, 2025	2.7	2.81	2.81	2.86	2.7	6.78M
August 29, 2025	2.83	2.81	2.81	2.84	2.75	3.84M
August 28, 2025	2.87	2.82	2.82	2.87	2.73	7.01M
August 27, 2025	2.69	2.86	2.86	2.87	2.67	9.07M
August 26, 2025	2.67	2.67	2.67	2.72	2.64	19.38M
August 25, 2025	2.8	2.67	2.67	2.8	2.64	5.9M
August 22, 2025	2.63	2.69	2.69	2.76	2.62	6.15M
August 21, 2025	2.57	2.61	2.61	2.63	2.56	5.41M
August 20, 2025	2.7	2.6	2.6	2.72	2.59	4.48M
August 19, 2025	2.68	2.69	2.69	2.76	2.66	5.57M
August 18, 2025	2.7	2.66	2.66	2.76	2.64	5.16M
August 15, 2025	2.68	2.69	2.69	2.75	2.62	8.6M

Hudson Pacific Properties, Inc. (HPP) NYSE