Hudson Pacific Properties Inc (HPP) Historical Stock Data

2.22 ↓0.02 (-0.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HPP is down -0.18% a day on average. There have been 14 days where Hudson Pacific Properties Inc closed green and 16 days where HPP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	2.21	2.22	↑$0.01 (0.45%)	2.18	2.25	1.74M
2025-04-24	2.24	2.24	↑$0.00 (0.00%)	2.19	2.31	2.15M
2025-04-23	2.31	2.24	↓$0.07 (-3.03%)	2.23	2.40	1.81M
2025-04-22	2.25	2.23	↓$0.02 (-0.89%)	2.16	2.30	2.41M
2025-04-21	2.22	2.20	↓$0.02 (-0.90%)	2.16	2.25	1.57M
2025-04-17	2.24	2.29	↑$0.05 (2.23%)	2.24	2.34	1.88M
2025-04-16	2.25	2.24	↓$0.01 (-0.44%)	2.20	2.34	1.66M
2025-04-15	2.18	2.25	↑$0.07 (3.21%)	2.10	2.31	8.51M
2025-04-14	2.22	2.23	↑$0.01 (0.45%)	2.15	2.27	1.89M
2025-04-11	2.16	2.17	↑$0.01 (0.46%)	2.00	2.20	2.44M
2025-04-10	2.24	2.14	↓$0.10 (-4.46%)	2.02	2.27	3.24M
2025-04-09	2.20	2.37	↑$0.17 (7.73%)	2.04	2.49	3.76M
2025-04-08	2.49	2.18	↓$0.31 (-12.45%)	2.11	2.54	2.82M
2025-04-07	2.41	2.39	↓$0.02 (-0.83%)	2.27	2.63	4.59M
2025-04-04	2.60	2.58	↓$0.02 (-0.77%)	2.43	2.63	3.36M
2025-04-03	2.92	2.65	↓$0.27 (-9.25%)	2.62	2.97	2.81M
2025-04-02	2.89	3.08	↑$0.19 (6.57%)	2.85	3.10	2.52M
2025-04-01	2.97	2.92	↓$0.05 (-1.68%)	2.87	3.02	2.59M
2025-03-31	2.91	2.95	↑$0.04 (1.37%)	2.91	3.06	2.14M
2025-03-28	3.22	2.97	↓$0.25 (-7.76%)	2.96	3.27	3.10M
2025-03-27	2.85	3.01	↑$0.16 (5.61%)	2.82	3.03	3.66M
2025-03-26	2.99	2.83	↓$0.16 (-5.35%)	2.83	3.08	2.10M
2025-03-25	2.95	2.92	↓$0.03 (-1.02%)	2.88	2.97	2.35M
2025-03-24	2.96	2.94	↓$0.02 (-0.68%)	2.92	3.10	2.18M
2025-03-21	2.93	2.92	↓$0.01 (-0.34%)	2.83	2.93	5.34M
2025-03-20	2.90	3.00	↑$0.10 (3.45%)	2.89	3.04	2.51M
2025-03-19	2.94	2.94	↑$0.00 (0.00%)	2.88	3.04	2.20M
2025-03-18	2.99	2.97	↓$0.02 (-0.67%)	2.93	3.06	2M
2025-03-17	2.72	3.03	↑$0.31 (11.40%)	2.72	3.06	2.76M
2025-03-14	2.69	2.75	↑$0.06 (2.23%)	2.65	2.83	3.02M