HPP - Hudson Pacific Properties, Inc.
10.27
0.010 0.097%
Share volume: 625,061
Last Updated: 12-24-2025
Real Estate/Real Estate:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.26
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $10.28 | $10.28 | $10.33 | $10.33 | $9.96 | $9.96 | $10.27 | $10.27 | 625,061 | $625,061.00 |
| 12-23-2025 | $10.17 | $10.17 | $10.72 | $10.72 | $10.06 | $10.06 | $10.26 | $10.26 | 2,305,550 | $2,305,550.00 |
| 12-22-2025 | $10.44 | $10.44 | $10.89 | $10.89 | $10.24 | $10.24 | $10.26 | $10.26 | 1,938,336 | $1,938,336.00 |
| 12-19-2025 | $10.28 | $10.28 | $10.43 | $10.43 | $10.10 | $10.10 | $10.32 | $10.32 | 2,130,859 | $2,130,859.00 |
| 12-18-2025 | $11.12 | $11.12 | $11.18 | $11.18 | $10.18 | $10.18 | $10.29 | $10.29 | 2,523,380 | $2,523,380.00 |
| 12-17-2025 | $11.72 | $11.72 | $11.74 | $11.74 | $10.83 | $10.83 | $11.01 | $11.01 | 2,041,630 | $2,041,630.00 |
| 12-16-2025 | $11.97 | $11.97 | $12.02 | $12.02 | $11.34 | $11.34 | $11.54 | $11.54 | 1,460,907 | $1,460,907.00 |
| 12-15-2025 | $12.18 | $12.18 | $12.40 | $12.40 | $12.00 | $12.00 | $12.06 | $12.06 | 1,107,946 | $1,107,946.00 |
| 12-12-2025 | $13.35 | $13.35 | $13.50 | $13.50 | $12.02 | $12.02 | $12.16 | $12.16 | 1,502,951 | $1,502,951.00 |
| 12-11-2025 | $13.56 | $13.56 | $14.21 | $14.21 | $13.30 | $13.30 | $13.41 | $13.41 | 797,909 | $797,909.00 |