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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.5	6.37	6.37	6.66	6.2	1.36M
February 19, 2026	6.28	6.5	6.5	6.5	6.14	913,409
February 18, 2026	6.32	6.34	6.34	6.49	6.22	1.66M
February 17, 2026	6.63	6.32	6.32	6.66	6.13	1.32M
February 13, 2026	6.15	6.58	6.58	6.67	5.85	1.94M
February 12, 2026	6.39	6.1	6.1	6.53	5.55	4.64M
February 11, 2026	7.41	6.35	6.35	7.44	6.35	3.61M
February 10, 2026	7.82	7.39	7.39	8.09	7.26	1.77M
February 09, 2026	8.12	7.72	7.72	8.38	7.72	1.6M
February 06, 2026	7.88	8.15	8.15	8.32	7.72	1.63M
February 05, 2026	8.13	7.85	7.85	8.2	7.81	1.42M
February 04, 2026	8.37	8.17	8.17	8.5	8.1	1.68M
February 03, 2026	8.63	8.22	8.22	8.7	8.12	1.16M
February 02, 2026	8.6	8.67	8.67	8.77	8.47	969,109
January 30, 2026	8.89	8.62	8.62	9	8.61	985,887
January 29, 2026	8.73	8.88	8.88	8.93	8.65	1.27M
January 28, 2026	9.06	8.69	8.69	9.23	8.62	913,296
January 27, 2026	9.02	8.98	8.98	9.06	8.79	1.36M
January 26, 2026	9.37	9.03	9.03	9.37	8.99	701,815
January 23, 2026	9.45	9.4	9.4	9.48	9.2	980,200
January 22, 2026	9.47	9.5	9.5	9.78	9.39	809,200
January 21, 2026	9.46	9.4	9.4	9.56	9.09	1.44M
January 20, 2026	9.71	9.25	9.25	9.75	9.14	1.42M
January 16, 2026	9.74	9.96	9.96	9.98	9.66	885,458
January 15, 2026	9.57	9.81	9.81	9.99	9.49	823,675
January 14, 2026	9.54	9.48	9.48	9.72	9.31	915,511
January 13, 2026	10.14	9.61	9.61	10.37	9.53	1.12M
January 12, 2026	9.59	10.05	10.05	10.09	9.41	1.62M
January 09, 2026	9.76	9.72	9.72	10.05	9.54	2.57M
January 08, 2026	10.05	10.08	10.08	10.32	9.99	921,307
January 07, 2026	10.83	10.2	10.2	10.85	10.13	1.1M
January 06, 2026	11.06	10.71	10.71	11.06	10.52	1.42M
January 05, 2026	11.04	10.98	10.98	11.25	10.48	1.41M
January 02, 2026	11.05	11.24	11.24	11.26	10.58	1.4M
December 31, 2025	10.91	10.83	10.83	11.13	10.71	1.07M
December 30, 2025	10.36	10.89	10.89	10.93	10.33	886,300
December 29, 2025	10.37	10.36	10.36	10.41	10.15	1.17M
December 26, 2025	10.32	10.39	10.39	10.51	10.12	796,343
December 24, 2025	10.28	10.27	10.27	10.33	9.96	625,100
December 23, 2025	10.17	10.26	10.26	10.72	10.06	2.31M
December 22, 2025	10.44	10.26	10.26	10.89	10.24	1.94M
December 19, 2025	10.28	10.32	10.32	10.43	10.1	2.13M
December 18, 2025	11.12	10.29	10.29	11.18	10.18	2.54M
December 17, 2025	11.72	11.01	11.01	11.74	10.83	2.04M
December 16, 2025	11.97	11.54	11.54	12.02	11.34	1.47M
December 15, 2025	12.18	12.06	12.06	12.4	12	1.11M
December 12, 2025	13.35	12.16	12.16	13.5	12.02	1.5M
December 11, 2025	13.56	13.41	13.41	14.21	13.3	797,912
December 10, 2025	13.31	13.45	13.45	13.88	13.09	1.18M
December 09, 2025	13.1	13.38	13.38	13.7	13.04	1.15M
December 08, 2025	13.49	13.18	13.18	13.5	12.91	1.09M
December 05, 2025	13.6	13.48	13.48	13.96	13.21	1.81M
December 04, 2025	13.76	13.56	13.56	14.01	13.43	1.07M
December 03, 2025	14.05	13.94	13.94	14.18	13.63	1.29M
December 02, 2025	14.04	14.21	14.21	14.95	13.85	1.22M
December 01, 2025	13.72	13.86	13.86	14.14	13.51	867,419
November 28, 2025	13.23	13.86	13.86	14.14	13.02	469,400
November 26, 2025	13.16	13.72	13.72	13.79	13.09	608,343
November 25, 2025	12.46	13.16	13.16	13.51	12.46	974,571
November 24, 2025	12.25	12.46	12.46	12.67	11.83	1.41M

Hudson Pacific Properties, Inc. (HPP) NYSE