5 DAY PERFORMANCE
-40.51%
1 MONTH PERFORMANCE
-42.65%
3 MONTH PERFORMANCE
-55.68%
6 MONTH PERFORMANCE
+16.16%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-62.90%
Hudson Pacific Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.01 | $11.91 (-0.83%) | $12.04 | $11.49 | 289.10 K | $756.29 M |
| 10/08/2026 | $11.65 | $11.88 (1.97%) | $11.94 | $11.37 | 1.06 M | $765.96 M |
| 10/07/2026 | $11.57 | $11.63 (0.52%) | $11.66 | $11.43 | 773.25 K | $749.84 M |
| 10/06/2026 | $11.32 | $11.58 (2.3%) | $11.65 | $11.23 | 733.50 K | $746.62 M |
| 10/05/2026 | $11.48 | $11.25 (-2%) | $11.48 | $11.09 | 489.20 K | $725.34 M |
| 10/02/2026 | $11.68 | $11.48 (-1.71%) | $11.72 | $11.33 | 540.40 K | $740.17 M |
| 10/01/2026 | $11.43 | $11.42 (-0.09%) | $11.52 | $10.88 | 785.07 K | $736.30 M |
| 09/30/2026 | $11.81 | $11.54 (-2.29%) | $11.81 | $11.30 | 923.41 K | $744.04 M |
| 09/29/2026 | $11.54 | $11.66 (1.04%) | $11.84 | $11.39 | 856.41 K | $751.78 M |
| 09/28/2026 | $11.55 | $11.50 (-0.43%) | $11.78 | $11.41 | 729.80 K | $741.46 M |
| 09/25/2026 | $11.74 | $11.65 (-0.77%) | $11.84 | $11.50 | 704.40 K | $751.13 M |
| 09/24/2026 | $11.68 | $11.71 (0.26%) | $11.90 | $11.25 | 554.04 K | $755.00 M |
| 09/23/2026 | $11.97 | $11.69 (-2.34%) | $12.08 | $11.58 | 464.28 K | $753.71 M |
| 09/22/2026 | $12.36 | $12.08 (-2.27%) | $12.43 | $11.98 | 448.72 K | $778.86 M |
| 09/21/2026 | $11.65 | $12.26 (5.24%) | $12.39 | $11.60 | 641.21 K | $790.46 M |
| 09/18/2026 | $11.57 | $11.51 (-0.52%) | $12.15 | $11.27 | 709.53 K | $742.11 M |
| 09/17/2026 | $11.53 | $11.60 (0.61%) | $11.75 | $11.34 | 424.00 K | $747.91 M |
| 09/16/2026 | $11.41 | $11.42 (0.09%) | $11.76 | $11.02 | 449.20 K | $736.30 M |
| 09/15/2026 | $11.67 | $11.44 (-1.97%) | $11.82 | $11.42 | 618.24 K | $737.59 M |
| 09/14/2026 | $12.04 | $11.74 (-2.49%) | $12.22 | $11.56 | 846.50 K | $756.94 M |
| 09/11/2026 | $12.10 | $12.23 (1.07%) | $12.59 | $11.92 | 721.11 K | $788.53 M |
| 09/10/2026 | $12.03 | $11.88 (-1.25%) | $12.26 | $11.60 | 636.71 K | $765.96 M |
| 09/09/2026 | $12.21 | $11.91 (-2.46%) | $12.21 | $11.69 | 631.50 K | $767.90 M |
| 09/08/2026 | $11.96 | $12.16 (1.67%) | $12.48 | $11.96 | 670.50 K | $784.02 M |
| 09/04/2026 | $12.54 | $12.61 (0.56%) | $12.87 | $12.33 | 393.15 K | $813.03 M |
| 09/03/2026 | $13.25 | $12.74 (-3.85%) | $13.48 | $12.70 | 555.61 K | $821.41 M |
| 09/02/2026 | $12.88 | $13.08 (1.55%) | $13.21 | $12.55 | 635.40 K | $843.33 M |
| 09/01/2026 | $12.69 | $12.79 (0.79%) | $13.17 | $12.41 | 1.04 M | $824.64 M |
| 08/31/2026 | $13.17 | $12.57 (-4.56%) | $13.17 | $12.48 | 1.10 M | $810.45 M |
| 08/28/2026 | $13.43 | $13.14 (-2.16%) | $13.80 | $13.12 | 363.73 K | $847.20 M |
| 08/27/2026 | $14.27 | $13.57 (-4.91%) | $14.35 | $13.54 | 385.40 K | $874.93 M |
| 08/26/2026 | $14.92 | $14.29 (-4.22%) | $15.01 | $14.25 | 416.41 K | $921.35 M |
| 08/25/2026 | $15.10 | $14.91 (-1.26%) | $15.11 | $14.68 | 578.44 K | $961.32 M |
| 08/24/2026 | $14.35 | $14.71 (2.51%) | $14.86 | $14.35 | 445.84 K | $948.43 M |
| 08/21/2026 | $14.76 | $14.50 (-1.76%) | $15.08 | $14.35 | 369.94 K | $934.89 M |
| 08/20/2026 | $14.43 | $14.83 (2.77%) | $14.90 | $14.16 | 474.41 K | $956.16 M |
| 08/19/2026 | $14.16 | $14.53 (2.61%) | $15.10 | $14.16 | 750.10 K | $936.82 M |
| 08/18/2026 | $13.76 | $13.86 (0.73%) | $14.03 | $13.66 | 401.20 K | $893.62 M |
| 08/17/2026 | $13.97 | $13.80 (-1.22%) | $13.99 | $13.53 | 426.55 K | $889.76 M |
| 08/14/2026 | $14.51 | $13.90 (-4.2%) | $14.66 | $13.80 | 814.10 K | $896.20 M |
| 08/13/2026 | $14.55 | $14.50 (-0.34%) | $14.99 | $14.39 | 593.80 K | $934.89 M |
| 08/12/2026 | $14.10 | $14.31 (1.49%) | $14.61 | $13.60 | 1.10 M | $922.64 M |
| 08/11/2026 | $13.68 | $13.35 (-2.41%) | $13.93 | $13.26 | 669.82 K | $860.74 M |
| 08/10/2026 | $14.32 | $13.64 (-4.75%) | $14.33 | $13.53 | 475.81 K | $879.44 M |
| 08/07/2026 | $13.62 | $14.36 (5.43%) | $15.08 | $13.62 | 1.29 M | $925.86 M |
| 08/06/2026 | $15.34 | $13.44 (-12.39%) | $15.74 | $13.40 | 1.34 M | $866.54 M |
| 08/05/2026 | $13.32 | $14.97 (12.39%) | $15.56 | $12.67 | 1.42 M | $965.19 M |
| 08/04/2026 | $14.48 | $13.98 (-3.45%) | $14.60 | $13.74 | 1.32 M | $901.36 M |
| 08/03/2026 | $13.84 | $14.49 (4.7%) | $14.68 | $13.78 | 787.60 K | $934.24 M |
| 07/31/2026 | $14.43 | $13.77 (-4.57%) | $14.43 | $13.69 | 508.40 K | $887.64 M |
| 07/30/2026 | $14.19 | $14.12 (-0.49%) | $14.34 | $13.43 | 725.30 K | $910.20 M |
| 07/29/2026 | $14.06 | $13.98 (-0.57%) | $14.75 | $13.98 | 857.83 K | $901.18 M |
| 07/28/2026 | $14.62 | $14.11 (-3.49%) | $14.89 | $13.89 | 728.40 K | $909.56 M |
| 07/27/2026 | $15.46 | $14.63 (-5.37%) | $15.75 | $14.60 | 637.60 K | $943.08 M |
| 07/24/2026 | $15.04 | $15.38 (2.26%) | $15.62 | $14.62 | 1.04 M | $991.43 M |
| 07/23/2026 | $14.22 | $14.87 (4.57%) | $15.06 | $14.22 | 585.11 K | $958.55 M |
| 07/22/2026 | $14.69 | $14.44 (-1.7%) | $14.93 | $14.22 | 603.80 K | $930.83 M |
| 07/21/2026 | $14.99 | $14.57 (-2.8%) | $15.38 | $14.45 | 533.90 K | $939.21 M |
| 07/20/2026 | $15.63 | $14.75 (-5.63%) | $15.70 | $14.72 | 489.65 K | $950.81 M |
| 07/17/2026 | $16.06 | $15.72 (-2.12%) | $16.27 | $15.65 | 635.85 K | $1.01 B |
| 07/16/2026 | $15.50 | $16.09 (3.81%) | $16.16 | $15.42 | 601.81 K | $1.04 B |
| 07/15/2026 | $15.78 | $15.53 (-1.58%) | $16.87 | $15.52 | 878.51 K | $1.00 B |
| 07/14/2026 | $15.15 | $15.54 (2.57%) | $15.91 | $15.01 | 556.21 K | $1.00 B |
| 07/13/2026 | $15.14 | $15.41 (1.78%) | $15.55 | $15.09 | 680.90 K | $993.36 M |
| 07/10/2026 | $15.53 | $15.18 (-2.25%) | $15.80 | $15.11 | 369.10 K | $978.53 M |
| 07/09/2026 | $15.46 | $15.41 (-0.32%) | $15.78 | $15.33 | 372.25 K | $993.36 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.
