Hudson Pacific Properties... (HPP)
NYSE: HPP
· Real-Time Price · USD
2.94
-0.01 (-0.34%)
At close: Sep 12, 2025, 3:59 PM
2.94
0.17%
After-hours: Sep 12, 2025, 07:26 PM EDT
HPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | -0.34% | 4,116,742 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 1.72% | 6,798,863 |
| Sep 10, 2025 | 2.92 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 4,923,316 |
| Sep 9, 2025 | 3.08 | 3.08 | 2.93 | 2.94 | 2.94 | -3.29% | 3,877,923 |
| Sep 8, 2025 | 3.04 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 6,091,842 |
| Sep 5, 2025 | 2.90 | 3.09 | 2.84 | 3.07 | 3.07 | 7.34% | 13,118,857 |
| Sep 4, 2025 | 2.77 | 2.89 | 2.77 | 2.86 | 2.86 | 1.78% | 5,938,300 |
| Sep 3, 2025 | 2.79 | 2.83 | 2.76 | 2.81 | 2.81 | 0.00% | 5,497,700 |
| Sep 2, 2025 | 2.70 | 2.86 | 2.70 | 2.81 | 2.81 | 0.00% | 6,778,500 |
| Aug 29, 2025 | 2.83 | 2.84 | 2.75 | 2.81 | 2.81 | -0.35% | 3,838,600 |
| Aug 28, 2025 | 2.87 | 2.87 | 2.73 | 2.82 | 2.82 | -1.40% | 7,014,700 |
| Aug 27, 2025 | 2.69 | 2.87 | 2.67 | 2.86 | 2.86 | 7.12% | 9,067,204 |
| Aug 26, 2025 | 2.67 | 2.72 | 2.64 | 2.67 | 2.67 | 0.00% | 19,383,418 |
| Aug 25, 2025 | 2.80 | 2.80 | 2.64 | 2.67 | 2.67 | -0.74% | 5,903,357 |
| Aug 22, 2025 | 2.63 | 2.76 | 2.62 | 2.69 | 2.69 | 3.07% | 6,149,102 |
| Aug 21, 2025 | 2.57 | 2.63 | 2.56 | 2.61 | 2.61 | 0.38% | 5,410,716 |
| Aug 20, 2025 | 2.70 | 2.72 | 2.59 | 2.60 | 2.60 | -3.35% | 4,484,818 |
| Aug 19, 2025 | 2.68 | 2.76 | 2.66 | 2.69 | 2.69 | 1.13% | 5,567,149 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.64 | 2.66 | 2.66 | -1.12% | 5,161,232 |
| Aug 15, 2025 | 2.68 | 2.75 | 2.62 | 2.69 | 2.69 | 1.89% | 8,595,200 |