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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hudson Pacific Properties, Inc. (HPP) NYSE