5 DAY PERFORMANCE
-52.99%
1 MONTH PERFORMANCE
-55.59%
3 MONTH PERFORMANCE
-39.18%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-63.73%
Hudson Pacific Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $15.63 | $15.33 (-1.92%) | $16.44 | $15.27 | 592.90 K | $988.20 M |
| 07/07/2026 | $16.26 | $16.04 (-1.35%) | $16.70 | $16.04 | 686.94 K | $1.03 B |
| 07/06/2026 | $16.96 | $16.27 (-4.07%) | $17.20 | $16.23 | 870.90 K | $1.05 B |
| 07/02/2026 | $16.36 | $16.91 (3.36%) | $17.06 | $16.24 | 1.47 M | $1.09 B |
| 07/01/2026 | $15.20 | $16.08 (5.79%) | $16.15 | $15.12 | 1.01 M | $1.04 B |
| 06/30/2026 | $15.27 | $15.19 (-0.52%) | $15.70 | $15.01 | 851.10 K | $979.18 M |
| 06/29/2026 | $15.35 | $15.42 (0.46%) | $15.62 | $14.97 | 1.01 M | $994.00 M |
| 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 |
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.
