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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.69	12.18	12.18	12.46	11.69	1.29M
November 20, 2025	12.11	11.69	11.69	12.74	11.69	1.34M
November 19, 2025	12.74	11.97	11.97	12.74	11.76	1.8M
November 18, 2025	12.95	12.6	12.6	13.37	12.53	1.13M
November 17, 2025	14.49	13.16	13.16	14.63	13.02	1.74M
November 14, 2025	14.14	14.56	14.56	14.7	13.93	1.23M
November 13, 2025	14.98	14.35	14.35	15.19	14.28	1.26M
November 12, 2025	15.12	15.05	15.05	15.26	14.91	1.53M
November 11, 2025	15.47	15.12	15.12	15.61	14.98	699,157
November 10, 2025	15.89	15.4	15.4	15.89	15.05	467,703
November 07, 2025	15.54	15.75	15.75	16.03	15.4	626,462
November 06, 2025	16.73	15.54	15.54	17.08	15.47	622,259
November 05, 2025	15.26	16.87	16.87	17.08	14.49	1.55M
November 04, 2025	16.59	15.75	15.75	16.94	15.54	1.03M
November 03, 2025	16.87	16.87	16.87	17.5	16.66	898,214
October 31, 2025	16.94	17.08	17.08	17.43	16.8	1.01M
October 30, 2025	16.31	17.01	17.01	17.64	16.17	1.16M
October 29, 2025	17.22	16.45	16.45	17.22	16.45	856,632
October 28, 2025	17.5	17.36	17.36	17.71	16.94	785,900
October 27, 2025	17.78	17.57	17.57	17.92	17.5	372,743
October 24, 2025	18.27	17.71	17.71	18.27	17.64	320,482
October 23, 2025	18.06	17.99	17.99	18.41	17.78	277,303
October 22, 2025	18.06	17.92	17.92	18.27	17.71	343,071
October 21, 2025	17.85	18.06	18.06	18.62	17.78	410,820
October 20, 2025	18.27	17.85	17.85	18.62	17.64	395,229
October 17, 2025	18.27	18.13	18.13	18.76	17.64	652,320
October 16, 2025	19.46	18.34	18.34	19.46	18.2	478,500
October 15, 2025	18.48	19.18	19.18	19.32	18.48	1.01M
October 14, 2025	17.43	18.27	18.27	18.55	17.36	751,544
October 13, 2025	17.85	17.71	17.71	18.34	17.57	604,193
October 10, 2025	18.48	17.57	17.57	18.55	17.57	734,786
October 09, 2025	19.39	18.41	18.41	19.53	18.41	513,994
October 08, 2025	18.97	19.46	19.46	19.46	18.76	457,662
October 07, 2025	18.9	18.9	18.9	19.67	18.83	362,197
October 06, 2025	19.18	18.97	18.97	19.32	18.76	436,218
October 03, 2025	19.25	19.04	19.04	19.6	19.04	254,284
October 02, 2025	19.04	19.11	19.11	19.18	18.83	337,014
October 01, 2025	19.53	19.11	19.11	20.09	19.11	598,314
September 30, 2025	18.83	19.32	19.32	19.46	18.83	531,486
September 29, 2025	18.55	19.11	19.11	19.67	18.27	650,129
September 26, 2025	18.2	18.13	18.13	18.83	18.06	437,800
September 25, 2025	18.62	18.27	18.27	18.69	18.13	584,964
September 24, 2025	19.25	18.69	18.69	19.25	18.69	580,543
September 23, 2025	19.39	19.11	19.11	19.95	18.97	355,561
September 22, 2025	19.25	19.39	19.39	19.53	18.9	640,833
September 19, 2025	20.02	19.46	19.46	20.02	19.04	2.62M
September 18, 2025	19.39	20.02	20.02	20.09	19.39	514,357
September 17, 2025	20.09	19.46	19.46	20.58	19.32	599,063
September 16, 2025	20.23	20.09	20.09	20.3	19.81	362,436
September 15, 2025	21	20.16	20.16	21	19.6	721,700
September 12, 2025	20.72	20.58	20.58	21.07	20.51	588,129
September 11, 2025	20.3	20.65	20.65	20.93	20.09	971,266

Hudson Pacific Properties, Inc. (HPP) NYSE