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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	8.600	8.770	8.465	8.670	969,109	+0.05(+0.58%)
Jan 30, 2026	8.890	9.000	8.610	8.620	985,887	-0.26(-2.93%)
Jan 29, 2026	8.730	8.925	8.645	8.880	1,265,377	+0.19(+2.19%)
Jan 28, 2026	9.060	9.225	8.620	8.690	913,245	-0.29(-3.23%)
Jan 27, 2026	9.020	9.058	8.790	8.980	1,360,829	-0.05(-0.55%)
Jan 26, 2026	9.370	9.370	8.995	9.030	701,815	-0.37(-3.94%)
Jan 23, 2026	9.450	9.480	9.200	9.400	980,154	-0.10(-1.05%)
Jan 22, 2026	9.470	9.780	9.390	9.500	809,189	+0.10(+1.06%)
Jan 21, 2026	9.460	9.560	9.090	9.400	1,439,632	+0.15(+1.62%)
Jan 20, 2026	9.710	9.750	9.135	9.250	1,420,073	-0.71(-7.13%)
Jan 16, 2026	9.740	9.975	9.665	9.960	885,458	+0.15(+1.53%)
Jan 15, 2026	9.540	9.990	9.490	9.810	889,490	+0.32(+3.37%)
Jan 14, 2026	9.540	9.720	9.305	9.490	1,324,693	-0.12(-1.25%)
Jan 13, 2026	10.14	10.37	9.530	9.610	1,124,880	-0.44(-4.38%)
Jan 12, 2026	9.590	10.09	9.410	10.05	1,621,098	+0.33(+3.40%)
Jan 09, 2026	9.760	10.05	9.540	9.720	2,565,496	-0.36(-3.57%)
Jan 08, 2026	10.05	10.32	9.990	10.08	921,307	-0.12(-1.18%)
Jan 07, 2026	10.83	10.85	10.13	10.20	1,096,178	-0.51(-4.76%)
Jan 06, 2026	11.06	11.06	10.52	10.71	1,417,256	-0.27(-2.46%)
Jan 05, 2026	11.04	11.25	10.48	10.98	1,405,426	-0.26(-2.31%)
Jan 02, 2026	11.05	11.26	10.58	11.24	1,401,750	+0.41(+3.79%)
Dec 31, 2025	10.91	11.13	10.71	10.83	1,072,310	-0.06(-0.55%)
Dec 30, 2025	10.36	10.93	10.32	10.89	886,274	+0.53(+5.12%)
Dec 29, 2025	10.37	10.41	10.15	10.36	1,174,726	-0.03(-0.29%)
Dec 26, 2025	10.32	10.51	10.12	10.39	796,343	+0.12(+1.17%)
Dec 24, 2025	10.28	10.33	9.960	10.27	625,092	+0.01(+0.10%)
Dec 23, 2025	10.17	10.72	10.06	10.26	2,305,550	+0.00(+0.00%)
Dec 22, 2025	10.44	10.89	10.24	10.26	1,952,785	-0.06(-0.58%)
Dec 19, 2025	10.28	10.43	10.10	10.32	2,131,838	+0.03(+0.29%)
Dec 18, 2025	11.12	11.18	10.18	10.29	2,543,297	-0.72(-6.54%)
Dec 17, 2025	11.72	11.74	10.82	11.01	2,043,894	-0.53(-4.59%)
Dec 16, 2025	11.97	12.02	11.34	11.54	1,465,894	-0.52(-4.31%)
Dec 15, 2025	12.18	12.39	11.99	12.06	1,107,946	-0.10(-0.82%)
Dec 12, 2025	13.35	13.50	12.02	12.16	1,504,669	-1.25(-9.32%)
Dec 11, 2025	13.56	14.21	13.30	13.41	797,910	-0.04(-0.30%)
Dec 10, 2025	13.31	13.88	13.09	13.45	1,149,082	+0.07(+0.52%)
Dec 09, 2025	13.10	13.70	13.04	13.38	1,147,946	+0.20(+1.52%)
Dec 08, 2025	13.49	13.50	12.91	13.18	1,084,448	-0.30(-2.23%)
Dec 05, 2025	13.60	13.96	13.21	13.48	1,814,211	-0.08(-0.59%)
Dec 04, 2025	13.76	14.01	13.42	13.56	1,312,008	-0.38(-2.73%)
Dec 03, 2025	14.05	14.18	13.63	13.94	1,290,033	-0.27(-1.90%)
Dec 02, 2025	14.04	14.95	13.85	14.21	1,223,376	+0.35(+2.53%)

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.