5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-14.85%
6 MONTH PERFORMANCE
-42.06%
YEAR-TO-DATE PERFORMANCE
-7.26%
1 YEAR PERFORMANCE
-57.29%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.68 | 2.34 M | $381.98 M |
| 03/11/2025 | $2.84 | $2.71 (-4.58%) | $2.87 | $2.68 | 3.73 M | $382.69 M |
| 03/10/2025 | $3.21 | $2.86 (-10.9%) | $3.21 | $2.84 | 2.89 M | $403.87 M |
| 03/07/2025 | $3.07 | $3.15 (2.61%) | $3.23 | $3.00 | 3.47 M | $444.82 M |
| 03/06/2025 | $3.11 | $3.02 (-2.89%) | $3.17 | $2.97 | 2.19 M | $426.46 M |
| 03/05/2025 | $3.12 | $3.20 (2.56%) | $3.21 | $3.05 | 3.01 M | $451.88 M |
| 03/04/2025 | $3.06 | $3.10 (1.31%) | $3.16 | $2.99 | 2.02 M | $437.76 M |
| 03/03/2025 | $3.32 | $3.10 (-6.63%) | $3.36 | $3.05 | 3.94 M | $437.76 M |
| 02/28/2025 | $3.26 | $3.28 (0.61%) | $3.32 | $3.19 | 3.59 M | $463.18 M |
| 02/27/2025 | $3.06 | $3.29 (7.52%) | $3.34 | $3.03 | 3.07 M | $464.59 M |
| 02/26/2025 | $3.11 | $3.08 (-0.96%) | $3.16 | $3.01 | 2.66 M | $435.00 M |
| 02/25/2025 | $3.05 | $3.06 (0.33%) | $3.14 | $2.99 | 2.25 M | $432.05 M |
| 02/24/2025 | $3.00 | $3.03 (1%) | $3.09 | $2.93 | 2.40 M | $427.81 M |
| 02/21/2025 | $3.12 | $3.00 (-3.85%) | $3.22 | $2.85 | 3.39 M | $423.70 M |
| 02/20/2025 | $3.13 | $3.11 (-0.64%) | $3.26 | $3.10 | 3.42 M | $439.23 M |
| 02/19/2025 | $2.92 | $3.09 (5.82%) | $3.11 | $2.92 | 3.57 M | $436.41 M |
| 02/18/2025 | $2.79 | $2.93 (5.02%) | $2.95 | $2.78 | 2.83 M | $413.81 M |
| 02/14/2025 | $2.89 | $2.79 (-3.46%) | $2.94 | $2.75 | 2.02 M | $394.04 M |
| 02/13/2025 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.83 | 2.96 M | $402.51 M |
| 02/12/2025 | $2.98 | $2.89 (-3.02%) | $3.03 | $2.88 | 2.25 M | $408.16 M |
| 02/11/2025 | $3.05 | $3.07 (0.66%) | $3.11 | $2.98 | 1.99 M | $433.58 M |
| 02/10/2025 | $3.26 | $3.11 (-4.6%) | $3.28 | $3.10 | 1.92 M | $439.23 M |
| 02/07/2025 | $3.18 | $3.21 (0.94%) | $3.25 | $3.08 | 2.18 M | $453.36 M |
| 02/06/2025 | $3.16 | $3.18 (0.63%) | $3.23 | $3.11 | 2.04 M | $449.12 M |
| 02/05/2025 | $3.25 | $3.15 (-3.08%) | $3.29 | $3.11 | 1.36 M | $444.88 M |
| 02/04/2025 | $3.03 | $3.20 (5.61%) | $3.21 | $3.02 | 2.69 M | $451.94 M |
| 02/03/2025 | $3.02 | $3.04 (0.66%) | $3.14 | $2.94 | 2.12 M | $429.35 M |
| 01/31/2025 | $3.10 | $3.13 (0.97%) | $3.16 | $3.04 | 2.28 M | $442.06 M |
| 01/30/2025 | $2.91 | $3.10 (6.53%) | $3.23 | $2.91 | 5.14 M | $437.82 M |
| 01/29/2025 | $3.09 | $2.87 (-7.12%) | $3.11 | $2.85 | 1.74 M | $405.34 M |
| 01/28/2025 | $3.30 | $3.10 (-6.06%) | $3.30 | $3.05 | 2.62 M | $437.82 M |
| 01/27/2025 | $3.13 | $3.30 (5.43%) | $3.36 | $3.11 | 2.29 M | $466.07 M |
| 01/24/2025 | $3.13 | $3.16 (0.96%) | $3.32 | $3.09 | 3.10 M | $446.29 M |
| 01/23/2025 | $3.10 | $3.16 (1.94%) | $3.17 | $2.99 | 2.45 M | $446.29 M |
| 01/22/2025 | $3.15 | $3.14 (-0.32%) | $3.17 | $2.97 | 2.90 M | $443.47 M |
| 01/21/2025 | $3.19 | $3.17 (-0.63%) | $3.43 | $3.10 | 2.34 M | $447.71 M |
| 01/17/2025 | $3.00 | $3.14 (4.67%) | $3.18 | $2.95 | 2.92 M | $443.47 M |
| 01/16/2025 | $3.01 | $2.93 (-2.66%) | $3.02 | $2.84 | 3.55 M | $413.81 M |
| 01/15/2025 | $2.95 | $2.98 (1.02%) | $3.04 | $2.86 | 3.62 M | $420.87 M |
| 01/14/2025 | $2.52 | $2.77 (9.92%) | $2.78 | $2.47 | 3.23 M | $391.21 M |
| 01/13/2025 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.42 | 4.60 M | $354.49 M |
| 01/10/2025 | $2.61 | $2.61 (0%) | $2.65 | $2.53 | 5.07 M | $368.62 M |
| 01/08/2025 | $2.72 | $2.72 (0%) | $2.78 | $2.67 | 1.94 M | $384.15 M |
| 01/07/2025 | $2.82 | $2.75 (-2.48%) | $2.89 | $2.70 | 3.57 M | $388.39 M |
| 01/06/2025 | $2.96 | $2.81 (-5.07%) | $2.97 | $2.79 | 2.16 M | $396.86 M |
| 01/03/2025 | $2.87 | $2.90 (1.05%) | $2.92 | $2.83 | 2.09 M | $409.57 M |
| 01/02/2025 | $3.03 | $2.86 (-5.61%) | $3.05 | $2.85 | 2.86 M | $403.92 M |
| 12/31/2024 | $2.92 | $3.03 (3.77%) | $3.04 | $2.83 | 5.43 M | $427.93 M |
| 12/30/2024 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.82 | 2.41 M | $408.16 M |
| 12/27/2024 | $3.00 | $2.97 (-1%) | $3.09 | $2.94 | 2.79 M | $419.46 M |
| 12/26/2024 | $2.98 | $3.03 (1.68%) | $3.09 | $2.94 | 3.30 M | $427.93 M |
| 12/24/2024 | $2.84 | $3.04 (7.04%) | $3.05 | $2.82 | 2.24 M | $429.35 M |
| 12/23/2024 | $2.87 | $2.87 (0%) | $2.97 | $2.65 | 7.29 M | $405.34 M |
| 12/20/2024 | $2.63 | $2.93 (11.41%) | $3.06 | $2.57 | 42.34 M | $413.81 M |
| 12/19/2024 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.39 | 9.96 M | $368.62 M |
| 12/18/2024 | $3.15 | $2.60 (-17.46%) | $3.21 | $2.51 | 11.03 M | $367.20 M |
| 12/17/2024 | $3.15 | $3.13 (-0.63%) | $3.21 | $3.09 | 5.29 M | $442.06 M |
| 12/16/2024 | $3.24 | $3.18 (-1.85%) | $3.28 | $3.10 | 4.71 M | $449.12 M |
| 12/13/2024 | $3.28 | $3.29 (0.3%) | $3.33 | $3.10 | 3.23 M | $464.65 M |
| 12/12/2024 | $3.17 | $3.30 (4.1%) | $3.32 | $3.07 | 5.42 M | $466.07 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.
