Hudson Pacific Properties... (HPP)
NYSE: HPP
· Real-Time Price · USD
2.67
0.03 (1.14%)
At close: Aug 15, 2025, 3:59 PM
2.67
-0.19%
After-hours: Aug 15, 2025, 06:15 PM EDT
HPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.58 | 2.72 | 2.52 | 2.64 | 2.64 | 0.76% | 4,826,800 |
| Aug 13, 2025 | 2.50 | 2.63 | 2.50 | 2.62 | 2.62 | 5.22% | 6,371,327 |
| Aug 12, 2025 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.05% | 4,800,900 |
| Aug 11, 2025 | 2.52 | 2.55 | 2.44 | 2.44 | 2.44 | -2.40% | 4,918,651 |
| Aug 8, 2025 | 2.54 | 2.62 | 2.48 | 2.50 | 2.50 | -4.58% | 7,190,500 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.55 | 2.62 | 2.62 | -2.60% | 6,541,100 |
| Aug 6, 2025 | 2.60 | 2.80 | 2.57 | 2.69 | 2.69 | 6.75% | 7,707,700 |
| Aug 5, 2025 | 2.41 | 2.53 | 2.40 | 2.52 | 2.52 | 4.56% | 7,076,800 |
| Aug 4, 2025 | 2.43 | 2.49 | 2.40 | 2.41 | 2.41 | 0.00% | 3,456,500 |
| Aug 1, 2025 | 2.45 | 2.48 | 2.38 | 2.41 | 2.41 | -1.63% | 5,651,100 |
| Jul 31, 2025 | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | 1.24% | 5,721,500 |
| Jul 30, 2025 | 2.42 | 2.50 | 2.38 | 2.42 | 2.42 | -1.22% | 7,278,106 |
| Jul 29, 2025 | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | 1.24% | 4,164,300 |
| Jul 28, 2025 | 2.50 | 2.51 | 2.41 | 2.42 | 2.42 | -3.97% | 3,577,900 |
| Jul 25, 2025 | 2.51 | 2.55 | 2.46 | 2.52 | 2.52 | 0.80% | 2,149,400 |
| Jul 24, 2025 | 2.57 | 2.61 | 2.49 | 2.50 | 2.50 | -3.85% | 3,441,525 |
| Jul 23, 2025 | 2.57 | 2.62 | 2.52 | 2.60 | 2.60 | 1.17% | 3,586,500 |
| Jul 22, 2025 | 2.53 | 2.65 | 2.53 | 2.57 | 2.57 | 1.98% | 5,276,900 |
| Jul 21, 2025 | 2.59 | 2.62 | 2.52 | 2.52 | 2.52 | -1.18% | 2,368,738 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.50 | 2.55 | 2.55 | -1.54% | 5,972,813 |