Hudson Pacific Properties, Inc.HPPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.74 | $9.98 | $9.66 | $9.96 | 885,458 |
| 1/15/2026 | $9.54 | $9.99 | $9.49 | $9.81 | 889,515 |
| 1/14/2026 | $9.54 | $9.72 | $9.31 | $9.49 | 1.32M |
| 1/13/2026 | $10.14 | $10.37 | $9.53 | $9.61 | 1.12M |
| 1/12/2026 | $9.59 | $10.09 | $9.41 | $10.05 | 1.62M |
| 1/9/2026 | $9.76 | $10.05 | $9.54 | $9.72 | 2.57M |
| 1/8/2026 | $10.05 | $10.32 | $9.99 | $10.08 | 921,307 |
| 1/7/2026 | $10.83 | $10.85 | $10.13 | $10.20 | 1.10M |
| 1/6/2026 | $11.06 | $11.06 | $10.52 | $10.71 | 1.42M |
| 1/5/2026 | $11.04 | $11.25 | $10.48 | $10.98 | 1.41M |
| 1/2/2026 | $11.05 | $11.26 | $10.58 | $11.24 | 1.40M |
| 12/31/2025 | $10.91 | $11.13 | $10.71 | $10.83 | 1.07M |
| 12/30/2025 | $10.36 | $10.93 | $10.33 | $10.89 | 886,300 |
| 12/29/2025 | $10.37 | $10.41 | $10.15 | $10.36 | 1.17M |
| 12/26/2025 | $10.32 | $10.51 | $10.12 | $10.39 | 796,343 |
| 12/24/2025 | $10.28 | $10.33 | $9.96 | $10.27 | 625,100 |
| 12/23/2025 | $10.17 | $10.72 | $10.06 | $10.26 | 2.31M |
| 12/22/2025 | $10.44 | $10.89 | $10.24 | $10.26 | 1.94M |
| 12/19/2025 | $10.28 | $10.43 | $10.10 | $10.32 | 2.13M |
| 12/18/2025 | $11.12 | $11.18 | $10.18 | $10.29 | 2.54M |
| 12/17/2025 | $11.72 | $11.74 | $10.83 | $11.01 | 2.04M |
| 12/16/2025 | $11.97 | $12.02 | $11.34 | $11.54 | 1.47M |
| 12/15/2025 | $12.18 | $12.40 | $12.00 | $12.06 | 1.11M |
| 12/12/2025 | $13.35 | $13.50 | $12.02 | $12.16 | 1.50M |
| 12/11/2025 | $13.56 | $14.21 | $13.30 | $13.41 | 797,912 |
| 12/10/2025 | $13.31 | $13.88 | $13.09 | $13.45 | 1.18M |
| 12/9/2025 | $13.10 | $13.70 | $13.04 | $13.38 | 1.15M |
| 12/8/2025 | $13.49 | $13.50 | $12.91 | $13.18 | 1.08M |
| 12/5/2025 | $13.60 | $13.96 | $13.21 | $13.48 | 1.81M |
| 12/4/2025 | $13.76 | $14.01 | $13.42 | $13.56 | 1.31M |
| 12/3/2025 | $14.05 | $14.18 | $13.63 | $13.94 | 1.29M |
| 12/2/2025 | $14.04 | $14.95 | $13.85 | $14.21 | 1.22M |
| 12/1/2025 | $13.72 | $14.14 | $13.51 | $13.86 | 867,419 |
| 11/28/2025 | $13.23 | $14.14 | $13.02 | $13.86 | 469,400 |
| 11/26/2025 | $13.16 | $13.79 | $13.09 | $13.72 | 608,343 |
| 11/25/2025 | $12.46 | $13.51 | $12.46 | $13.16 | 974,571 |
| 11/24/2025 | $12.25 | $12.67 | $11.83 | $12.46 | 1.41M |
| 11/21/2025 | $11.69 | $12.46 | $11.69 | $12.18 | 1.29M |
| 11/20/2025 | $12.11 | $12.74 | $11.69 | $11.69 | 1.34M |
| 11/19/2025 | $12.74 | $12.74 | $11.76 | $11.97 | 1.80M |
| 11/18/2025 | $12.95 | $13.37 | $12.53 | $12.60 | 1.13M |
| 11/17/2025 | $14.49 | $14.63 | $13.02 | $13.16 | 1.74M |
| 11/14/2025 | $14.14 | $14.70 | $13.93 | $14.56 | 1.23M |
| 11/13/2025 | $14.98 | $15.19 | $14.28 | $14.35 | 1.26M |
| 11/12/2025 | $15.12 | $15.26 | $14.91 | $15.05 | 1.53M |
| 11/11/2025 | $15.47 | $15.61 | $14.98 | $15.12 | 699,157 |
| 11/10/2025 | $15.89 | $15.89 | $15.05 | $15.40 | 467,703 |
| 11/7/2025 | $15.54 | $16.03 | $15.40 | $15.75 | 626,462 |
| 11/6/2025 | $16.73 | $17.08 | $15.47 | $15.54 | 622,259 |
| 11/5/2025 | $15.26 | $17.08 | $14.49 | $16.87 | 1.55M |
| 11/4/2025 | $16.59 | $16.94 | $15.54 | $15.75 | 1.03M |
| 11/3/2025 | $16.87 | $17.50 | $16.66 | $16.87 | 898,214 |
| 10/31/2025 | $16.94 | $17.43 | $16.80 | $17.08 | 1.01M |
| 10/30/2025 | $16.31 | $17.64 | $16.17 | $17.01 | 1.16M |
| 10/29/2025 | $17.22 | $17.22 | $16.45 | $16.45 | 856,632 |
| 10/28/2025 | $17.50 | $17.71 | $16.94 | $17.36 | 785,900 |
| 10/27/2025 | $17.78 | $17.92 | $17.50 | $17.57 | 372,743 |
| 10/24/2025 | $18.27 | $18.27 | $17.64 | $17.71 | 320,482 |
| 10/23/2025 | $18.06 | $18.41 | $17.78 | $17.99 | 277,303 |
| 10/22/2025 | $18.06 | $18.27 | $17.71 | $17.92 | 343,071 |
| 10/21/2025 | $17.85 | $18.62 | $17.78 | $18.06 | 410,820 |
| 10/20/2025 | $18.27 | $18.62 | $17.64 | $17.85 | 395,229 |