• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Hudson Pacific Properties, Inc. Common Stock (NY:HPP)

    8.510 +0.970 (+12.86%)
    Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 17, 2026 7.320 7.860 7.155 7.540 2,219,230 +0.47(+6.65%)
    Apr 16, 2026 6.730 7.105 6.605 7.070 1,900,496 +0.38(+5.68%)
    Apr 15, 2026 6.170 6.690 6.130 6.690 1,148,885 +0.53(+8.60%)
    Apr 14, 2026 6.040 6.220 6.040 6.160 758,500 +0.05(+0.82%)
    Apr 13, 2026 5.920 6.180 5.825 6.110 983,066 +0.13(+2.17%)
    Apr 10, 2026 5.850 6.010 5.790 5.980 668,349 +0.10(+1.70%)
    Apr 09, 2026 5.940 6.015 5.740 5.880 987,197 -0.13(-2.16%)
    Apr 08, 2026 6.490 6.630 5.990 6.010 935,746 -0.23(-3.69%)
    Apr 07, 2026 5.890 6.300 5.870 6.240 850,767 +0.26(+4.35%)
    Apr 06, 2026 5.580 6.010 5.580 5.980 652,274 +0.33(+5.84%)
    Apr 02, 2026 5.330 5.700 5.260 5.650 899,836 +0.14(+2.54%)
    Apr 01, 2026 5.920 5.920 5.480 5.510 915,340 -0.40(-6.77%)
    Mar 31, 2026 6.120 6.265 5.870 5.910 1,475,085 -0.06(-1.01%)
    Mar 30, 2026 5.680 6.010 5.555 5.970 1,209,794 +0.37(+6.61%)
    Mar 27, 2026 5.940 6.100 5.445 5.600 1,094,552 -0.53(-8.65%)
    Mar 26, 2026 5.610 6.250 5.610 6.130 1,546,972 +0.50(+8.88%)
    Mar 25, 2026 5.770 5.880 5.330 5.630 1,082,597 -0.09(-1.57%)
    Mar 24, 2026 5.810 5.970 5.680 5.720 922,788 -0.17(-2.89%)
    Mar 23, 2026 5.750 5.980 5.730 5.890 1,659,424 +0.24(+4.25%)
    Mar 20, 2026 6.050 6.060 5.640 5.650 1,611,832 -0.41(-6.77%)
    Mar 19, 2026 5.970 6.110 5.860 6.060 773,698 +0.00(+0.00%)
    Mar 18, 2026 6.060 6.155 5.820 6.060 1,298,246 -0.09(-1.46%)
    Mar 17, 2026 6.520 6.640 6.135 6.150 980,575 -0.17(-2.69%)
    Mar 16, 2026 6.590 6.850 6.310 6.320 676,247 -0.18(-2.77%)
    Mar 13, 2026 6.330 6.678 6.330 6.500 1,118,806 +0.20(+3.17%)
    Mar 12, 2026 6.130 6.350 6.000 6.300 1,176,052 +0.11(+1.78%)
    Mar 11, 2026 6.600 6.640 6.100 6.190 1,059,184 -0.37(-5.64%)
    Mar 10, 2026 6.700 6.730 6.500 6.560 1,149,225 -0.29(-4.23%)
    Mar 09, 2026 6.780 6.950 6.315 6.850 1,287,692 -0.14(-2.00%)
    Mar 06, 2026 7.370 7.370 6.905 6.990 1,086,129 -0.49(-6.55%)
    Mar 05, 2026 7.430 7.990 7.320 7.480 1,143,671 -0.14(-1.84%)
    Mar 04, 2026 7.580 7.700 7.370 7.620 1,034,007 +0.15(+2.01%)
    Mar 03, 2026 7.310 7.727 6.730 7.470 1,780,517 +0.02(+0.27%)
    Mar 02, 2026 7.080 7.630 6.970 7.450 1,895,069 +0.21(+2.90%)
    Feb 27, 2026 7.580 7.580 7.030 7.240 2,105,197 -0.45(-5.85%)
    Feb 26, 2026 6.850 8.140 6.790 7.690 2,781,446 +1.33(+20.91%)
    Feb 25, 2026 6.330 6.445 6.190 6.360 1,446,312 +0.08(+1.27%)
    Feb 24, 2026 5.980 6.365 5.940 6.280 1,354,962 +0.23(+3.80%)
    Feb 23, 2026 6.210 6.290 5.920 6.050 1,366,265 -0.32(-5.02%)
    Feb 20, 2026 6.500 6.660 6.195 6.370 1,364,096 -0.13(-2.00%)
    Feb 19, 2026 6.280 6.500 6.140 6.500 913,406 +0.16(+2.52%)
    Feb 18, 2026 6.320 6.490 6.223 6.340 1,664,049 +0.02(+0.32%)
    Feb 17, 2026 6.630 6.660 6.125 6.320 1,317,788 -0.26(-3.95%)
    Feb 13, 2026 6.150 6.670 5.850 6.580 1,936,333 +0.48(+7.87%)
    Feb 12, 2026 6.390 6.530 5.550 6.100 4,643,204 -0.25(-3.94%)
    Feb 11, 2026 7.410 7.440 6.350 6.350 3,614,087 -1.04(-14.07%)
    Feb 10, 2026 7.820 8.090 7.260 7.390 1,771,710 -0.33(-4.27%)
    Feb 09, 2026 8.120 8.380 7.720 7.720 1,602,670 -0.43(-5.28%)
    Feb 06, 2026 7.880 8.315 7.720 8.150 1,628,360 +0.30(+3.82%)
    Feb 05, 2026 8.130 8.200 7.810 7.850 1,415,515 -0.32(-3.92%)
    Feb 04, 2026 8.370 8.500 8.100 8.170 1,676,189 -0.05(-0.61%)
    Feb 03, 2026 8.630 8.700 8.120 8.220 1,158,031 -0.45(-5.19%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.