5 DAY PERFORMANCE
-52.57%
1 MONTH PERFORMANCE
-43.37%
3 MONTH PERFORMANCE
+21.96%
6 MONTH PERFORMANCE
-34.26%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-63.86%
Hudson Pacific Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.15 | $15.37 (8.62%) | $15.40 | $14.15 | 1.90 M | $990.78 M |
| 06/25/2026 | $14.60 | $14.30 (-2.05%) | $14.79 | $13.82 | 646.00 K | $921.81 M |
| 06/24/2026 | $14.51 | $14.38 (-0.9%) | $14.78 | $13.92 | 768.40 K | $926.96 M |
| 06/23/2026 | $14.01 | $14.40 (2.78%) | $14.49 | $13.87 | 986.02 K | $928.25 M |
| 06/22/2026 | $14.63 | $14.54 (-0.62%) | $14.86 | $14.49 | 811.68 K | $937.28 M |
| 06/18/2026 | $13.82 | $14.62 (5.79%) | $14.68 | $13.82 | 1.50 M | $942.43 M |
| 06/17/2026 | $14.60 | $13.41 (-8.15%) | $14.73 | $13.35 | 801.09 K | $864.44 M |
| 06/16/2026 | $14.37 | $14.64 (1.88%) | $15.02 | $14.25 | 775.23 K | $943.72 M |
| 06/15/2026 | $15.52 | $15.15 (-2.38%) | $15.63 | $14.78 | 969.04 K | $976.60 M |
| 06/12/2026 | $15.12 | $15.29 (1.12%) | $15.60 | $15.04 | 504.55 K | $985.62 M |
| 06/11/2026 | $15.29 | $15.23 (-0.39%) | $15.67 | $14.82 | 910.43 K | $981.76 M |
| 06/10/2026 | $15.34 | $15.06 (-1.83%) | $15.69 | $15.05 | 1.51 M | $970.80 M |
| 06/09/2026 | $14.75 | $15.50 (5.08%) | $15.61 | $14.61 | 1.76 M | $999.16 M |
| 06/08/2026 | $13.75 | $14.60 (6.18%) | $14.88 | $13.75 | 1.45 M | $941.15 M |
| 06/05/2026 | $13.74 | $13.74 (0%) | $14.23 | $13.52 | 1.22 M | $885.71 M |
| 06/04/2026 | $13.42 | $13.95 (3.95%) | $14.16 | $13.38 | 1.20 M | $899.24 M |
| 06/03/2026 | $13.30 | $13.27 (-0.23%) | $13.59 | $12.84 | 1.58 M | $855.41 M |
| 06/02/2026 | $12.31 | $13.48 (9.5%) | $13.50 | $12.20 | 1.77 M | $868.95 M |
| 06/01/2026 | $11.99 | $12.24 (2.09%) | $12.44 | $11.77 | 931.10 K | $789.01 M |
| 05/29/2026 | $12.20 | $11.98 (-1.8%) | $12.59 | $11.93 | 2.65 M | $772.25 M |
| 05/28/2026 | $12.30 | $12.06 (-1.95%) | $12.68 | $12.02 | 1.00 M | $777.41 M |
| 05/27/2026 | $11.70 | $12.42 (6.15%) | $12.42 | $11.70 | 1.51 M | $800.62 M |
| 05/26/2026 | $11.25 | $11.66 (3.64%) | $11.85 | $11.14 | 1.11 M | $751.63 M |
| 05/22/2026 | $11.45 | $11.23 (-1.92%) | $11.65 | $11.06 | 707.00 K | $723.91 M |
| 05/21/2026 | $10.82 | $11.28 (4.25%) | $11.28 | $10.62 | 1.11 M | $727.13 M |
| 05/20/2026 | $10.52 | $10.95 (4.09%) | $10.95 | $10.42 | 874.32 K | $705.86 M |
| 05/19/2026 | $10.82 | $10.68 (-1.29%) | $11.23 | $10.57 | 2.00 M | $688.45 M |
| 05/18/2026 | $11.34 | $10.80 (-4.76%) | $11.36 | $10.39 | 1.47 M | $696.19 M |
| 05/15/2026 | $11.46 | $11.26 (-1.75%) | $11.60 | $11.06 | 619.70 K | $725.84 M |
| 05/14/2026 | $11.78 | $11.77 (-0.08%) | $12.27 | $11.67 | 926.80 K | $758.72 M |
| 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 | $600.14 M |
| 04/30/2026 | $8.94 | $9.21 (3.02%) | $9.33 | $8.85 | 1.09 M | $593.70 M |
| 04/29/2026 | $9.76 | $9.03 (-7.48%) | $9.95 | $9.01 | 1.06 M | $582.09 M |
| 04/28/2026 | $9.13 | $9.79 (7.23%) | $9.93 | $9.09 | 2.04 M | $631.08 M |
| 04/27/2026 | $8.51 | $9.06 (6.46%) | $9.19 | $8.51 | 1.29 M | $584.03 M |
| 04/24/2026 | $8.22 | $8.48 (3.16%) | $8.51 | $8.08 | 894.40 K | $546.64 M |
| 04/23/2026 | $8.10 | $8.29 (2.35%) | $8.42 | $7.92 | 1.10 M | $534.39 M |
| 04/22/2026 | $8.41 | $8.19 (-2.62%) | $8.79 | $8.15 | 1.01 M | $527.94 M |
| 04/21/2026 | $8.51 | $8.33 (-2.12%) | $8.91 | $8.26 | 1.72 M | $536.97 M |
| 04/20/2026 | $7.45 | $8.51 (14.23%) | $8.53 | $7.45 | 2.23 M | $548.57 M |
| 04/17/2026 | $7.32 | $7.54 (3.01%) | $7.86 | $7.16 | 2.22 M | $486.04 M |
| 04/16/2026 | $6.73 | $7.07 (5.05%) | $7.11 | $6.61 | 1.90 M | $455.75 M |
| 04/15/2026 | $6.17 | $6.69 (8.43%) | $6.69 | $6.13 | 1.15 M | $431.25 M |
| 04/14/2026 | $6.04 | $6.16 (1.99%) | $6.22 | $6.04 | 758.50 K | $397.09 M |
| 04/13/2026 | $5.92 | $6.11 (3.21%) | $6.18 | $5.83 | 983.10 K | $393.86 M |
| 04/10/2026 | $5.85 | $5.98 (2.22%) | $6.01 | $5.79 | 668.35 K | $385.48 M |
| 04/09/2026 | $5.94 | $5.88 (-1.01%) | $6.02 | $5.74 | 987.20 K | $379.04 M |
| 04/08/2026 | $6.49 | $6.01 (-7.4%) | $6.63 | $5.99 | 935.75 K | $387.42 M |
| 04/07/2026 | $5.89 | $6.24 (5.94%) | $6.30 | $5.87 | 850.87 K | $402.24 M |
| 04/06/2026 | $5.58 | $5.98 (7.17%) | $6.01 | $5.58 | 652.30 K | $385.48 M |
| 04/02/2026 | $5.33 | $5.65 (6%) | $5.70 | $5.26 | 899.84 K | $364.21 M |
| 04/01/2026 | $5.92 | $5.51 (-6.93%) | $5.92 | $5.48 | 915.72 K | $355.19 M |
| 03/31/2026 | $6.12 | $5.91 (-3.43%) | $6.27 | $5.87 | 1.48 M | $380.97 M |
| 03/30/2026 | $5.68 | $5.97 (5.11%) | $6.01 | $5.56 | 1.21 M | $384.84 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.
