5 DAY PERFORMANCE
-37.63%
1 MONTH PERFORMANCE
+11.78%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
-52.40%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-56.25%
Hudson Pacific Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.80 | $11.60 (-1.69%) | $11.99 | $11.46 | 1.19 M | $747.76 M |
| 05/12/2026 | $11.28 | $11.94 (5.85%) | $12.17 | $11.17 | 1.63 M | $769.68 M |
| 05/11/2026 | $11.01 | $11.33 (2.91%) | $11.51 | $10.70 | 1.53 M | $730.35 M |
| 05/08/2026 | $11.64 | $10.95 (-5.93%) | $12.28 | $10.87 | 1.42 M | $705.86 M |
| 05/07/2026 | $10.74 | $11.77 (9.59%) | $12.11 | $10.56 | 2.36 M | $758.72 M |
| 05/06/2026 | $9.92 | $10.63 (7.16%) | $10.73 | $9.72 | 1.87 M | $685.23 M |
| 05/05/2026 | $9.03 | $9.77 (8.19%) | $9.78 | $9.03 | 1.00 M | $629.79 M |
| 05/04/2026 | $9.37 | $9.03 (-3.63%) | $9.47 | $8.94 | 865.92 K | $582.09 M |
| 05/01/2026 | $9.15 | $9.31 (1.75%) | $9.39 | $9.06 | 833.40 K | $416.00 M |
| 04/30/2026 | $8.94 | $9.21 (3.02%) | $9.33 | $8.85 | 1.09 M | $411.53 M |
| 04/29/2026 | $9.76 | $9.03 (-7.48%) | $9.95 | $9.01 | 1.06 M | $403.49 M |
| 04/28/2026 | $9.13 | $9.79 (7.23%) | $9.93 | $9.09 | 2.04 M | $437.45 M |
| 04/27/2026 | $8.51 | $9.06 (6.46%) | $9.19 | $8.51 | 1.29 M | $404.83 M |
| 04/24/2026 | $8.22 | $8.48 (3.16%) | $8.51 | $8.08 | 894.40 K | $378.91 M |
| 04/23/2026 | $8.10 | $8.29 (2.35%) | $8.42 | $7.92 | 1.10 M | $370.42 M |
| 04/22/2026 | $8.41 | $8.19 (-2.62%) | $8.79 | $8.15 | 1.01 M | $365.95 M |
| 04/21/2026 | $8.51 | $8.33 (-2.12%) | $8.91 | $8.26 | 1.72 M | $372.21 M |
| 04/20/2026 | $7.45 | $8.51 (14.23%) | $8.53 | $7.45 | 2.23 M | $380.25 M |
| 04/17/2026 | $7.32 | $7.54 (3.01%) | $7.86 | $7.16 | 2.22 M | $336.91 M |
| 04/16/2026 | $6.73 | $7.07 (5.05%) | $7.11 | $6.61 | 1.90 M | $315.91 M |
| 04/15/2026 | $6.17 | $6.69 (8.43%) | $6.69 | $6.13 | 1.15 M | $298.93 M |
| 04/14/2026 | $6.04 | $6.16 (1.99%) | $6.22 | $6.04 | 758.50 K | $275.25 M |
| 04/13/2026 | $5.92 | $6.11 (3.21%) | $6.18 | $5.83 | 983.10 K | $273.01 M |
| 04/10/2026 | $5.85 | $5.98 (2.22%) | $6.01 | $5.79 | 668.35 K | $267.20 M |
| 04/09/2026 | $5.94 | $5.88 (-1.01%) | $6.02 | $5.74 | 987.20 K | $262.74 M |
| 04/08/2026 | $6.49 | $6.01 (-7.4%) | $6.63 | $5.99 | 935.75 K | $268.54 M |
| 04/07/2026 | $5.89 | $6.24 (5.94%) | $6.30 | $5.87 | 850.87 K | $278.82 M |
| 04/06/2026 | $5.58 | $5.98 (7.17%) | $6.01 | $5.58 | 652.30 K | $267.20 M |
| 04/02/2026 | $5.33 | $5.65 (6%) | $5.70 | $5.26 | 899.84 K | $252.46 M |
| 04/01/2026 | $5.92 | $5.51 (-6.93%) | $5.92 | $5.48 | 915.72 K | $246.20 M |
| 03/31/2026 | $6.12 | $5.91 (-3.43%) | $6.27 | $5.87 | 1.48 M | $264.08 M |
| 03/30/2026 | $5.68 | $5.97 (5.11%) | $6.01 | $5.56 | 1.21 M | $266.76 M |
| 03/27/2026 | $5.94 | $5.60 (-5.72%) | $6.10 | $5.45 | 1.09 M | $250.22 M |
| 03/26/2026 | $5.61 | $6.13 (9.27%) | $6.25 | $5.61 | 1.55 M | $273.91 M |
| 03/25/2026 | $5.77 | $5.63 (-2.43%) | $5.88 | $5.33 | 1.08 M | $251.57 M |
| 03/24/2026 | $5.81 | $5.72 (-1.55%) | $5.97 | $5.68 | 922.80 K | $255.59 M |
| 03/23/2026 | $5.75 | $5.89 (2.43%) | $5.98 | $5.73 | 1.66 M | $263.18 M |
| 03/20/2026 | $6.05 | $5.65 (-6.61%) | $6.06 | $5.64 | 1.61 M | $252.46 M |
| 03/19/2026 | $5.97 | $6.06 (1.51%) | $6.11 | $5.86 | 772.10 K | $270.78 M |
| 03/18/2026 | $6.06 | $6.06 (0%) | $6.16 | $5.82 | 1.30 M | $270.78 M |
| 03/17/2026 | $6.52 | $6.15 (-5.67%) | $6.64 | $6.14 | 980.60 K | $274.80 M |
| 03/16/2026 | $6.59 | $6.32 (-4.1%) | $6.85 | $6.31 | 676.25 K | $282.40 M |
| 03/13/2026 | $6.33 | $6.50 (2.69%) | $6.68 | $6.33 | 1.12 M | $290.44 M |
| 03/12/2026 | $6.13 | $6.30 (2.77%) | $6.35 | $6.00 | 1.18 M | $281.50 M |
| 03/11/2026 | $6.60 | $6.19 (-6.21%) | $6.64 | $6.10 | 1.06 M | $276.59 M |
| 03/10/2026 | $6.70 | $6.56 (-2.09%) | $6.73 | $6.50 | 1.15 M | $293.12 M |
| 03/09/2026 | $6.78 | $6.85 (1.03%) | $6.95 | $6.32 | 1.29 M | $306.08 M |
| 03/06/2026 | $7.37 | $6.99 (-5.16%) | $7.37 | $6.91 | 1.09 M | $312.33 M |
| 03/05/2026 | $7.43 | $7.48 (0.67%) | $7.99 | $7.32 | 1.15 M | $334.23 M |
| 03/04/2026 | $7.58 | $7.62 (0.53%) | $7.70 | $7.37 | 1.03 M | $340.48 M |
| 03/03/2026 | $7.31 | $7.47 (2.19%) | $7.73 | $6.73 | 1.78 M | $333.78 M |
| 03/02/2026 | $7.08 | $7.45 (5.23%) | $7.63 | $6.97 | 1.90 M | $332.89 M |
| 02/27/2026 | $7.58 | $7.24 (-4.49%) | $7.58 | $7.03 | 2.11 M | $323.50 M |
| 02/26/2026 | $6.85 | $7.69 (12.26%) | $8.14 | $6.79 | 2.78 M | $343.61 M |
| 02/25/2026 | $6.33 | $6.36 (0.47%) | $6.45 | $6.19 | 1.45 M | $284.18 M |
| 02/24/2026 | $5.98 | $6.28 (5.02%) | $6.37 | $5.94 | 1.36 M | $280.61 M |
| 02/23/2026 | $6.21 | $6.05 (-2.58%) | $6.29 | $5.92 | 1.37 M | $270.33 M |
| 02/20/2026 | $6.50 | $6.37 (-2%) | $6.66 | $6.20 | 1.36 M | $410.44 M |
| 02/19/2026 | $6.28 | $6.50 (3.5%) | $6.50 | $6.14 | 913.41 K | $418.81 M |
| 02/18/2026 | $6.32 | $6.34 (0.32%) | $6.49 | $6.22 | 1.66 M | $408.51 M |
| 02/17/2026 | $6.63 | $6.32 (-4.68%) | $6.66 | $6.13 | 1.32 M | $407.22 M |
| 02/13/2026 | $6.15 | $6.58 (6.99%) | $6.67 | $5.85 | 1.94 M | $423.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
