HPP - Hudson Pacific Properties, Inc.
7.62
0.150 1.969%
Share volume: 1,017,458
Last Updated: 03-04-2026
Real Estate/Real Estate:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$7.47
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.58 | $7.58 | $7.70 | $7.70 | $7.37 | $7.37 | $7.62 | $7.62 | 1,017,458 | $1,017,458.00 |
| 03-03-2026 | $7.31 | $7.31 | $7.73 | $7.73 | $6.73 | $6.73 | $7.47 | $7.47 | 1,780,514 | $1,780,514.00 |
| 03-02-2026 | $7.08 | $7.08 | $7.63 | $7.63 | $6.97 | $6.97 | $7.45 | $7.45 | 1,895,070 | $1,895,070.00 |
| 02-27-2026 | $7.58 | $7.58 | $7.58 | $7.58 | $7.03 | $7.03 | $7.24 | $7.24 | 2,105,196 | $2,105,196.00 |
| 02-26-2026 | $6.85 | $6.85 | $8.14 | $8.14 | $6.79 | $6.79 | $7.69 | $7.69 | 2,782,950 | $2,782,950.00 |
| 02-25-2026 | $6.33 | $6.33 | $6.45 | $6.45 | $6.19 | $6.19 | $6.36 | $6.36 | 1,446,312 | $1,446,312.00 |
| 02-24-2026 | $5.98 | $5.98 | $6.37 | $6.37 | $5.94 | $5.94 | $6.28 | $6.28 | 1,354,961 | $1,354,961.00 |
| 02-23-2026 | $6.21 | $6.21 | $6.29 | $6.29 | $5.92 | $5.92 | $6.05 | $6.05 | 1,366,265 | $1,366,265.00 |
| 02-20-2026 | $6.50 | $6.50 | $6.66 | $6.66 | $6.20 | $6.20 | $6.37 | $6.37 | 1,364,096 | $1,364,096.00 |
| 02-19-2026 | $6.28 | $6.28 | $6.50 | $6.50 | $6.14 | $6.14 | $6.50 | $6.50 | 913,409 | $913,409.00 |