Hudson Pacific Properties, Inc. (HPP) NYSE

Currency In USD

HPP Historical Return

If you invested $1000 in Hudson Pacific Properties, Inc. (HPP) 10 years ago, it would be worth $101.93 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $87.21, while $1000 invested 1 year ago would be worth $745.92. This corresponds to total returns of -89.81%, -91.28%, -25.41%, respectively, with annualized returns of -20.41%, -38.59%, -25.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HPP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	14.63	14.54	14.54	14.86	14.49	811,568
June 18, 2026	13.82	14.62	14.62	14.68	13.82	1.5M
June 17, 2026	14.6	13.41	13.41	14.73	13.35	800,855
June 16, 2026	14.37	14.64	14.64	15.02	14.25	775,204
June 15, 2026	15.52	15.15	15.15	15.63	14.78	969,034
June 12, 2026	15.12	15.29	15.29	15.6	15.04	504,545
June 11, 2026	15.29	15.23	15.23	15.67	14.82	910,401
June 10, 2026	15.34	15.06	15.06	15.69	15.05	1.51M
June 09, 2026	14.75	15.5	15.5	15.61	14.61	1.76M
June 08, 2026	13.75	14.6	14.6	14.88	13.75	1.45M
June 05, 2026	13.74	13.74	13.74	14.23	13.52	1.22M
June 04, 2026	13.42	13.95	13.95	14.16	13.38	1.2M
June 03, 2026	13.3	13.27	13.27	13.59	12.84	1.56M
June 02, 2026	12.31	13.48	13.48	13.5	12.2	1.76M
June 01, 2026	11.99	12.24	12.24	12.44	11.77	930,978
May 29, 2026	12.2	11.98	11.98	12.59	11.93	2.65M
May 28, 2026	12.3	12.06	12.06	12.68	12.02	1M
May 27, 2026	11.7	12.42	12.42	12.42	11.7	1.37M
May 26, 2026	11.25	11.66	11.66	11.85	11.14	883,770
May 22, 2026	11.45	11.23	11.23	11.65	11.06	706,977
May 21, 2026	10.82	11.28	11.28	11.28	10.62	1.11M
May 20, 2026	10.52	10.95	10.95	10.95	10.42	874,317
May 19, 2026	10.82	10.68	10.68	11.23	10.57	1.41M
May 18, 2026	11.34	10.8	10.8	11.36	10.39	1.47M
May 15, 2026	11.46	11.26	11.26	11.6	11.06	619,683
May 14, 2026	11.78	11.77	11.77	12.27	11.67	926,795
May 13, 2026	11.8	11.6	11.6	11.99	11.46	1.19M
May 12, 2026	11.28	11.94	11.94	12.17	11.17	1.63M
May 11, 2026	11.01	11.33	11.33	11.51	10.7	1.53M
May 08, 2026	11.64	10.95	10.95	12.28	10.87	1.4M
May 07, 2026	10.74	11.77	11.77	12.11	10.56	2.35M
May 06, 2026	9.92	10.63	10.63	10.73	9.72	1.87M
May 05, 2026	9.03	9.77	9.77	9.78	9.03	884,554
May 04, 2026	9.37	9.03	9.03	9.47	8.94	865,814
May 01, 2026	9.15	9.31	9.31	9.39	9.06	643,371
April 30, 2026	8.94	9.21	9.21	9.33	8.85	1.07M
April 29, 2026	9.76	9.03	9.03	9.95	9.01	1.03M
April 28, 2026	9.13	9.79	9.79	9.93	9.09	1.79M
April 27, 2026	8.51	9.06	9.06	9.19	8.51	1.29M
April 24, 2026	8.22	8.48	8.48	8.51	8.08	870,920
April 23, 2026	8.1	8.29	8.29	8.42	7.92	1.1M
April 22, 2026	8.41	8.19	8.19	8.79	8.15	1.01M
April 21, 2026	8.51	8.33	8.33	8.91	8.26	1.72M
April 20, 2026	7.45	8.51	8.51	8.53	7.45	2.23M
April 17, 2026	7.32	7.54	7.54	7.86	7.16	2.22M
April 16, 2026	6.73	7.07	7.07	7.11	6.61	1.9M
April 15, 2026	6.17	6.69	6.69	6.69	6.13	1.15M
April 14, 2026	6.04	6.16	6.16	6.22	6.04	758,487
April 13, 2026	5.92	6.11	6.11	6.18	5.83	983,064
April 10, 2026	5.85	5.98	5.98	6.01	5.79	668,312
April 09, 2026	5.94	5.88	5.88	6.02	5.74	987,114
April 08, 2026	6.49	6.01	6.01	6.63	5.99	935,737
April 07, 2026	5.89	6.24	6.24	6.3	5.87	850,867
April 06, 2026	5.58	5.98	5.98	6.01	5.58	652,252
April 02, 2026	5.33	5.65	5.65	5.7	5.27	885,756
April 01, 2026	5.92	5.51	5.51	5.92	5.48	914,772
March 31, 2026	6.12	5.91	5.91	6.27	5.87	1.47M
March 30, 2026	5.68	5.97	5.97	6.01	5.56	1.2M
March 27, 2026	5.94	5.6	5.6	6.1	5.45	1.09M
March 26, 2026	5.61	6.13	6.13	6.25	5.61	1.55M