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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.68	2.69	2.69	2.75	2.62	8.6M
August 14, 2025	2.58	2.64	2.64	2.72	2.52	4.83M
August 13, 2025	2.5	2.62	2.62	2.63	2.5	6.37M
August 12, 2025	2.47	2.49	2.49	2.51	2.43	4.8M
August 11, 2025	2.52	2.44	2.44	2.55	2.44	4.92M
August 08, 2025	2.54	2.5	2.5	2.62	2.48	7.19M
August 07, 2025	2.73	2.62	2.62	2.73	2.55	6.54M
August 06, 2025	2.6	2.69	2.69	2.8	2.57	7.71M
August 05, 2025	2.41	2.52	2.52	2.53	2.4	7.08M
August 04, 2025	2.43	2.41	2.41	2.49	2.4	3.46M
August 01, 2025	2.45	2.41	2.41	2.48	2.38	5.65M
July 31, 2025	2.39	2.45	2.45	2.47	2.38	5.72M
July 30, 2025	2.42	2.42	2.42	2.5	2.38	7.28M
July 29, 2025	2.44	2.45	2.45	2.47	2.43	4.16M
July 28, 2025	2.5	2.42	2.42	2.51	2.41	3.58M
July 25, 2025	2.51	2.52	2.52	2.55	2.46	2.15M
July 24, 2025	2.57	2.5	2.5	2.61	2.49	3.44M
July 23, 2025	2.57	2.6	2.6	2.62	2.52	3.59M
July 22, 2025	2.53	2.57	2.57	2.65	2.53	5.28M
July 21, 2025	2.59	2.52	2.52	2.62	2.52	2.37M
July 18, 2025	2.6	2.55	2.55	2.64	2.5	5.97M
July 17, 2025	2.73	2.59	2.59	2.76	2.59	7.56M
July 16, 2025	2.76	2.73	2.73	2.86	2.69	6.36M
July 15, 2025	2.85	2.78	2.78	2.93	2.77	6.62M
July 14, 2025	2.84	2.85	2.85	2.9	2.81	5.77M
July 11, 2025	2.77	2.85	2.85	2.87	2.74	7.71M
July 10, 2025	2.75	2.84	2.84	2.88	2.72	8.07M
July 09, 2025	2.71	2.76	2.76	2.79	2.71	6.52M
July 08, 2025	2.72	2.71	2.71	2.8	2.68	8.86M
July 07, 2025	2.7	2.7	2.7	2.78	2.67	9.11M
July 03, 2025	2.71	2.72	2.72	2.78	2.69	4.21M
July 02, 2025	2.77	2.69	2.69	2.77	2.65	19.03M
July 01, 2025	2.72	2.74	2.74	2.76	2.64	10.16M
June 30, 2025	2.71	2.74	2.74	2.78	2.66	8.74M
June 27, 2025	2.7	2.7	2.7	2.72	2.61	33.95M
June 26, 2025	2.7	2.68	2.68	2.75	2.65	9.97M
June 25, 2025	2.69	2.69	2.69	2.75	2.58	7.68M
June 24, 2025	2.81	2.72	2.72	2.84	2.71	7.77M
June 23, 2025	2.79	2.8	2.8	2.86	2.69	8.85M
June 20, 2025	2.83	2.83	2.83	2.91	2.8	15.96M
June 18, 2025	2.76	2.82	2.82	2.87	2.68	13.78M
June 17, 2025	2.86	2.76	2.76	2.95	2.73	14.92M
June 16, 2025	2.83	2.75	2.75	2.96	2.75	49.91M
June 13, 2025	2.59	2.74	2.74	2.8	2.56	25.54M
June 12, 2025	2.8	2.68	2.68	2.8	2.6	60.65M
June 11, 2025	2.48	2.48	2.48	2.57	2.43	3.69M
June 10, 2025	2.31	2.44	2.44	2.45	2.25	1.64M
June 09, 2025	2.4	2.29	2.29	2.41	2.24	2.75M
June 06, 2025	2.18	2.35	2.35	2.38	2.17	4.53M
June 05, 2025	2.14	2.13	2.13	2.17	2.08	1.55M
June 04, 2025	1.98	2.13	2.13	2.19	1.92	7.02M
June 03, 2025	1.88	1.97	1.97	2.02	1.84	4.12M
June 02, 2025	1.84	1.87	1.87	1.92	1.78	1.81M
May 30, 2025	1.97	1.86	1.86	1.98	1.83	6.56M
May 29, 2025	1.93	1.98	1.98	2.01	1.92	1.42M
May 28, 2025	1.97	1.93	1.93	1.99	1.87	1.92M
May 27, 2025	1.91	1.98	1.98	2	1.88	1.99M
May 23, 2025	1.9	1.88	1.88	1.9	1.81	2.45M
May 22, 2025	1.87	1.92	1.92	1.99	1.83	3.33M
May 21, 2025	1.95	1.9	1.9	2	1.87	3.03M

Hudson Pacific Properties, Inc. (HPP) NYSE