Hudson Pacific Properties... (HPP)
NYSE: HPP
· Real-Time Price · USD
2.73
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.77
1.65%
After-hours: Oct 03, 2025, 06:55 PM EDT
HPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.75 | 2.80 | 2.72 | 2.72 | 2.72 | -0.37% | 1,761,935 |
| Oct 2, 2025 | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | 0.00% | 2,359,100 |
| Oct 1, 2025 | 2.79 | 2.87 | 2.73 | 2.73 | 2.73 | -1.09% | 4,188,200 |
| Sep 30, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | 1.10% | 3,720,400 |
| Sep 29, 2025 | 2.65 | 2.81 | 2.61 | 2.73 | 2.73 | 5.41% | 4,550,900 |
| Sep 26, 2025 | 2.60 | 2.69 | 2.58 | 2.59 | 2.59 | -0.77% | 3,064,600 |
| Sep 25, 2025 | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | -2.25% | 4,094,747 |
| Sep 24, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -2.20% | 4,063,800 |
| Sep 23, 2025 | 2.77 | 2.85 | 2.71 | 2.73 | 2.73 | -1.44% | 2,488,927 |
| Sep 22, 2025 | 2.75 | 2.79 | 2.70 | 2.77 | 2.77 | -0.36% | 4,485,829 |
| Sep 19, 2025 | 2.86 | 2.86 | 2.72 | 2.78 | 2.78 | -2.80% | 18,354,342 |
| Sep 18, 2025 | 2.77 | 2.87 | 2.77 | 2.86 | 2.86 | 2.88% | 3,600,500 |
| Sep 17, 2025 | 2.87 | 2.94 | 2.76 | 2.78 | 2.78 | -3.14% | 4,193,444 |
| Sep 16, 2025 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | -0.35% | 2,537,051 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -2.04% | 5,051,900 |
| Sep 12, 2025 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | -0.34% | 4,116,900 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 1.72% | 6,798,863 |
| Sep 10, 2025 | 2.92 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 4,923,316 |
| Sep 9, 2025 | 3.08 | 3.08 | 2.93 | 2.94 | 2.94 | -3.29% | 3,877,923 |
| Sep 8, 2025 | 3.04 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 6,091,842 |
Page 1 of 136