Hudson Pacific Properties, Inc. Common Stock (HPP)
3.0800
+0.1600 (5.48%)
NYSE · Last Trade: Apr 2nd, 8:03 PM EDT
Historical Prices For Hudson Pacific Properties, Inc. Common Stock (HPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.89 | 3.10 | 2.85 | 3.08 | 2,519,576 | 3.08 |
| 4/01/2025 | 2.97 | 3.02 | 2.87 | 2.92 | 2,587,150 | 2.92 |
| 3/31/2025 | 2.91 | 3.06 | 2.91 | 2.95 | 2,140,779 | 2.95 |
| 3/28/2025 | 3.22 | 3.27 | 2.96 | 2.97 | 3,104,060 | 2.97 |
| 3/27/2025 | 2.85 | 3.03 | 2.82 | 3.01 | 3,661,834 | 3.01 |
| 3/26/2025 | 2.99 | 3.08 | 2.83 | 2.83 | 2,103,566 | 2.83 |
| 3/25/2025 | 2.95 | 2.97 | 2.88 | 2.92 | 2,348,448 | 2.92 |
| 3/24/2025 | 2.96 | 3.10 | 2.92 | 2.94 | 2,180,240 | 2.94 |
| 3/21/2025 | 2.93 | 2.93 | 2.83 | 2.92 | 5,335,473 | 2.92 |
| 3/20/2025 | 2.90 | 3.04 | 2.89 | 3.00 | 2,514,115 | 3.00 |
| 3/19/2025 | 2.94 | 3.04 | 2.88 | 2.94 | 2,195,594 | 2.94 |
| 3/18/2025 | 2.99 | 3.06 | 2.93 | 2.97 | 1,995,402 | 2.97 |
| 3/17/2025 | 2.72 | 3.06 | 2.72 | 3.03 | 2,760,686 | 3.03 |
| 3/14/2025 | 2.69 | 2.83 | 2.65 | 2.75 | 3,024,187 | 2.75 |
| 3/13/2025 | 2.74 | 2.77 | 2.62 | 2.65 | 1,749,738 | 2.65 |
| 3/12/2025 | 2.75 | 2.77 | 2.68 | 2.72 | 2,341,248 | 2.72 |
| 3/11/2025 | 2.84 | 2.87 | 2.68 | 2.71 | 3,734,874 | 2.71 |
| 3/10/2025 | 3.21 | 3.21 | 2.84 | 2.86 | 2,886,346 | 2.86 |
| 3/07/2025 | 3.07 | 3.23 | 3.00 | 3.15 | 3,474,549 | 3.15 |
| 3/06/2025 | 3.11 | 3.17 | 2.97 | 3.02 | 2,192,025 | 3.02 |
| 3/05/2025 | 3.12 | 3.21 | 3.05 | 3.20 | 3,007,738 | 3.20 |
| 3/04/2025 | 3.06 | 3.16 | 2.98 | 3.10 | 2,018,470 | 3.10 |
| 3/03/2025 | 3.32 | 3.36 | 3.05 | 3.10 | 3,937,302 | 3.10 |
| 2/28/2025 | 3.26 | 3.32 | 3.19 | 3.28 | 3,586,090 | 3.28 |
| 2/27/2025 | 3.06 | 3.34 | 3.03 | 3.29 | 3,073,469 | 3.29 |
| 2/26/2025 | 3.11 | 3.16 | 3.00 | 3.08 | 2,659,118 | 3.08 |
| 2/25/2025 | 3.05 | 3.14 | 2.99 | 3.06 | 2,253,695 | 3.06 |
| 2/24/2025 | 3.00 | 3.09 | 2.93 | 3.03 | 2,397,487 | 3.03 |
| 2/21/2025 | 3.12 | 3.22 | 2.85 | 3.00 | 3,386,497 | 3.00 |
| 2/20/2025 | 3.13 | 3.26 | 3.10 | 3.11 | 3,416,373 | 3.11 |
| 2/19/2025 | 2.92 | 3.11 | 2.92 | 3.09 | 3,573,323 | 3.09 |
| 2/18/2025 | 2.79 | 2.95 | 2.78 | 2.93 | 2,827,068 | 2.93 |
| 2/14/2025 | 2.89 | 2.94 | 2.75 | 2.79 | 2,020,433 | 2.79 |
| 2/13/2025 | 2.89 | 2.95 | 2.83 | 2.85 | 2,957,580 | 2.85 |
| 2/12/2025 | 2.98 | 3.03 | 2.88 | 2.89 | 2,253,394 | 2.89 |
| 2/11/2025 | 3.05 | 3.10 | 2.98 | 3.07 | 1,990,540 | 3.07 |
| 2/10/2025 | 3.26 | 3.28 | 3.10 | 3.11 | 1,917,514 | 3.11 |
| 2/07/2025 | 3.18 | 3.25 | 3.08 | 3.21 | 2,181,923 | 3.21 |
| 2/06/2025 | 3.16 | 3.23 | 3.11 | 3.18 | 2,042,637 | 3.18 |
| 2/05/2025 | 3.25 | 3.29 | 3.11 | 3.15 | 1,360,318 | 3.15 |
| 2/04/2025 | 3.03 | 3.21 | 3.02 | 3.20 | 2,685,904 | 3.20 |
| 2/03/2025 | 3.02 | 3.14 | 2.94 | 3.04 | 2,122,854 | 3.04 |
| 1/31/2025 | 3.10 | 3.16 | 3.04 | 3.13 | 2,275,777 | 3.13 |
| 1/30/2025 | 2.91 | 3.23 | 2.91 | 3.10 | 5,135,441 | 3.10 |
| 1/29/2025 | 3.09 | 3.10 | 2.85 | 2.87 | 1,738,299 | 2.87 |
| 1/28/2025 | 3.30 | 3.30 | 3.05 | 3.10 | 2,616,796 | 3.10 |
| 1/27/2025 | 3.13 | 3.36 | 3.11 | 3.30 | 2,288,884 | 3.30 |
| 1/24/2025 | 3.13 | 3.32 | 3.09 | 3.16 | 3,095,976 | 3.16 |
| 1/23/2025 | 3.10 | 3.17 | 2.99 | 3.16 | 2,448,303 | 3.16 |
| 1/22/2025 | 3.15 | 3.17 | 2.97 | 3.14 | 2,898,225 | 3.14 |
| 1/21/2025 | 3.19 | 3.43 | 3.10 | 3.17 | 2,335,840 | 3.17 |
| 1/17/2025 | 3.00 | 3.18 | 2.94 | 3.14 | 2,923,343 | 3.14 |
| 1/16/2025 | 3.01 | 3.02 | 2.84 | 2.93 | 3,550,276 | 2.93 |
| 1/15/2025 | 2.95 | 3.04 | 2.85 | 2.98 | 3,622,803 | 2.98 |
| 1/14/2025 | 2.52 | 2.78 | 2.47 | 2.77 | 3,225,220 | 2.77 |
| 1/13/2025 | 2.56 | 2.57 | 2.42 | 2.51 | 4,599,952 | 2.51 |
| 1/10/2025 | 2.61 | 2.65 | 2.53 | 2.61 | 5,067,987 | 2.61 |
| 1/08/2025 | 2.72 | 2.78 | 2.67 | 2.72 | 1,944,616 | 2.72 |
| 1/07/2025 | 2.82 | 2.89 | 2.70 | 2.75 | 3,574,303 | 2.75 |
| 1/06/2025 | 2.96 | 2.97 | 2.79 | 2.81 | 2,164,279 | 2.81 |
| 1/03/2025 | 2.87 | 2.92 | 2.83 | 2.90 | 2,087,955 | 2.90 |