HPP - Hudson Pacific Properties, Inc.
8.51
0.970 11.398%
Share volume: 2,226,124
Last Updated: 04-20-2026
Real Estate/Real Estate:
0.70%
PREVIOUS CLOSE
CHG
CHG%
$7.54
0.97
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $7.45 | $7.45 | $8.53 | $8.53 | $7.45 | $7.45 | $8.51 | $8.51 | 2,226,124 | $2,226,124.00 |
| 04-17-2026 | $7.32 | $7.32 | $7.86 | $7.86 | $7.16 | $7.16 | $7.54 | $7.54 | 2,219,229 | $2,219,229.00 |
| 04-16-2026 | $6.73 | $6.73 | $7.11 | $7.11 | $6.61 | $6.61 | $7.07 | $7.07 | 1,900,525 | $1,900,525.00 |
| 04-15-2026 | $6.17 | $6.17 | $6.69 | $6.69 | $6.13 | $6.13 | $6.69 | $6.69 | 1,148,886 | $1,148,886.00 |
| 04-14-2026 | $6.04 | $6.04 | $6.22 | $6.22 | $6.04 | $6.04 | $6.16 | $6.16 | 758,499 | $758,499.00 |
| 04-13-2026 | $5.92 | $5.92 | $6.18 | $6.18 | $5.83 | $5.83 | $6.11 | $6.11 | 983,065 | $983,065.00 |
| 04-10-2026 | $5.85 | $5.85 | $6.01 | $6.01 | $5.79 | $5.79 | $5.98 | $5.98 | 668,349 | $668,349.00 |
| 04-09-2026 | $5.94 | $5.94 | $6.02 | $6.02 | $5.74 | $5.74 | $5.88 | $5.88 | 987,195 | $987,195.00 |
| 04-08-2026 | $6.49 | $6.49 | $6.63 | $6.63 | $5.99 | $5.99 | $6.01 | $6.01 | 935,745 | $935,745.00 |
| 04-07-2026 | $5.89 | $5.89 | $6.30 | $6.30 | $5.87 | $5.87 | $6.24 | $6.24 | 850,867 | $850,867.00 |