5 DAY PERFORMANCE
-80.42%
1 MONTH PERFORMANCE
-82.67%
3 MONTH PERFORMANCE
-87.17%
6 MONTH PERFORMANCE
-83.40%
YEAR-TO-DATE PERFORMANCE
-87.13%
1 YEAR PERFORMANCE
-89.04%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.60 | $13.48 (-0.88%) | $13.96 | $13.21 | 1.81 M | $868.56 M |
| 12/04/2025 | $13.76 | $13.56 (-1.45%) | $14.01 | $13.42 | 1.31 M | $873.71 M |
| 12/03/2025 | $14.05 | $13.94 (-0.78%) | $14.18 | $13.63 | 1.29 M | $898.20 M |
| 12/02/2025 | $14.04 | $14.21 (1.21%) | $14.95 | $13.85 | 1.22 M | $915.59 M |
| 12/01/2025 | $13.72 | $13.86 (1.02%) | $14.14 | $13.51 | 867.42 K | $893.04 M |
| 11/28/2025 | $13.23 | $13.86 (4.76%) | $14.14 | $13.02 | 469.40 K | $893.04 M |
| 11/26/2025 | $13.16 | $13.72 (4.26%) | $13.79 | $13.09 | 608.34 K | $884.02 M |
| 11/25/2025 | $12.46 | $13.16 (5.62%) | $13.51 | $12.46 | 974.57 K | $847.94 M |
| 11/24/2025 | $12.25 | $12.46 (1.71%) | $12.67 | $11.83 | 1.41 M | $802.84 M |
| 11/21/2025 | $11.69 | $12.18 (4.19%) | $12.46 | $11.69 | 1.29 M | $784.79 M |
| 11/20/2025 | $12.11 | $11.69 (-3.47%) | $12.74 | $11.69 | 1.34 M | $753.22 M |
| 11/19/2025 | $12.74 | $11.97 (-6.04%) | $12.74 | $11.76 | 1.80 M | $771.26 M |
| 11/18/2025 | $12.95 | $12.60 (-2.7%) | $13.37 | $12.53 | 1.13 M | $811.86 M |
| 11/17/2025 | $14.49 | $13.16 (-9.18%) | $14.63 | $13.02 | 1.74 M | $847.94 M |
| 11/14/2025 | $14.14 | $14.56 (2.97%) | $14.70 | $13.93 | 1.23 M | $938.14 M |
| 11/13/2025 | $14.98 | $14.35 (-4.21%) | $15.19 | $14.28 | 1.26 M | $924.61 M |
| 11/12/2025 | $15.12 | $15.05 (-0.46%) | $15.26 | $14.91 | 1.53 M | $969.72 M |
| 11/11/2025 | $15.47 | $15.12 (-2.26%) | $15.61 | $14.98 | 699.16 K | $974.23 M |
| 11/10/2025 | $15.89 | $15.40 (-3.08%) | $15.89 | $15.05 | 467.70 K | $992.27 M |
| 11/07/2025 | $15.54 | $15.75 (1.35%) | $16.03 | $15.40 | 626.46 K | $1.01 B |
| 11/06/2025 | $16.73 | $15.54 (-7.11%) | $17.08 | $15.47 | 622.26 K | $1.00 B |
| 11/05/2025 | $15.26 | $16.87 (10.55%) | $17.08 | $14.49 | 1.55 M | $1.09 B |
| 11/04/2025 | $16.59 | $15.75 (-5.06%) | $16.94 | $15.54 | 1.03 M | $1.01 B |
| 11/03/2025 | $16.87 | $16.87 (0%) | $17.50 | $16.66 | 898.21 K | $1.09 B |
| 10/31/2025 | $16.94 | $17.08 (0.83%) | $17.43 | $16.80 | 1.01 M | $1.10 B |
| 10/30/2025 | $16.31 | $17.01 (4.29%) | $17.64 | $16.17 | 1.16 M | $1.10 B |
| 10/29/2025 | $17.22 | $16.45 (-4.47%) | $17.22 | $16.45 | 856.63 K | $1.06 B |
| 10/28/2025 | $17.50 | $17.36 (-0.8%) | $17.71 | $16.94 | 785.90 K | $1.12 B |
| 10/27/2025 | $17.78 | $17.57 (-1.18%) | $17.92 | $17.50 | 372.74 K | $1.13 B |
| 10/24/2025 | $18.27 | $17.71 (-3.07%) | $18.27 | $17.64 | 320.48 K | $1.14 B |
| 10/23/2025 | $18.06 | $17.99 (-0.39%) | $18.41 | $17.78 | 277.30 K | $1.16 B |
| 10/22/2025 | $18.06 | $17.92 (-0.78%) | $18.27 | $17.71 | 343.07 K | $1.15 B |
| 10/21/2025 | $17.85 | $18.06 (1.18%) | $18.62 | $17.78 | 410.82 K | $1.16 B |
| 10/20/2025 | $18.27 | $17.85 (-2.3%) | $18.62 | $17.64 | 395.23 K | $1.15 B |
| 10/17/2025 | $18.27 | $18.13 (-0.77%) | $18.76 | $17.64 | 652.32 K | $1.17 B |
| 10/16/2025 | $19.46 | $18.34 (-5.76%) | $19.46 | $18.20 | 478.50 K | $1.18 B |
| 10/15/2025 | $18.48 | $19.18 (3.79%) | $19.32 | $18.48 | 1.01 M | $1.24 B |
| 10/14/2025 | $17.43 | $18.27 (4.82%) | $18.55 | $17.36 | 751.54 K | $1.18 B |
| 10/13/2025 | $17.85 | $17.71 (-0.78%) | $18.34 | $17.57 | 604.19 K | $1.14 B |
| 10/10/2025 | $18.48 | $17.57 (-4.92%) | $18.55 | $17.57 | 734.79 K | $1.13 B |
| 10/09/2025 | $19.39 | $18.41 (-5.05%) | $19.53 | $18.41 | 513.99 K | $1.19 B |
| 10/08/2025 | $18.97 | $19.46 (2.58%) | $19.46 | $18.76 | 457.66 K | $1.25 B |
| 10/07/2025 | $18.90 | $18.90 (0%) | $19.67 | $18.83 | 362.20 K | $1.22 B |
| 10/06/2025 | $19.18 | $18.97 (-1.09%) | $19.32 | $18.76 | 436.22 K | $1.22 B |
| 10/03/2025 | $19.25 | $19.04 (-1.09%) | $19.60 | $19.04 | 254.28 K | $1.23 B |
| 10/02/2025 | $19.04 | $19.11 (0.37%) | $19.18 | $18.83 | 337.01 K | $1.23 B |
| 10/01/2025 | $19.53 | $19.11 (-2.15%) | $20.09 | $19.11 | 598.31 K | $1.23 B |
| 09/30/2025 | $18.83 | $19.32 (2.6%) | $19.46 | $18.83 | 531.49 K | $1.24 B |
| 09/29/2025 | $18.55 | $19.11 (3.02%) | $19.67 | $18.27 | 650.13 K | $1.23 B |
| 09/26/2025 | $18.20 | $18.13 (-0.38%) | $18.83 | $18.06 | 437.80 K | $1.17 B |
| 09/25/2025 | $18.62 | $18.27 (-1.88%) | $18.69 | $18.13 | 584.96 K | $1.18 B |
| 09/24/2025 | $19.25 | $18.69 (-2.91%) | $19.25 | $18.69 | 580.54 K | $1.20 B |
| 09/23/2025 | $19.39 | $19.11 (-1.44%) | $19.95 | $18.97 | 355.56 K | $1.23 B |
| 09/22/2025 | $19.25 | $19.39 (0.73%) | $19.53 | $18.90 | 640.83 K | $1.25 B |
| 09/19/2025 | $20.02 | $19.46 (-2.8%) | $20.02 | $19.04 | 2.62 M | $1.25 B |
| 09/18/2025 | $19.39 | $20.02 (3.25%) | $20.09 | $19.39 | 514.36 K | $1.29 B |
| 09/17/2025 | $20.09 | $19.46 (-3.14%) | $20.58 | $19.32 | 599.06 K | $1.25 B |
| 09/16/2025 | $20.23 | $20.09 (-0.69%) | $20.30 | $19.81 | 362.44 K | $1.29 B |
| 09/15/2025 | $21.00 | $20.16 (-4%) | $21.00 | $19.60 | 721.70 K | $1.30 B |
| 09/12/2025 | $20.72 | $20.58 (-0.68%) | $21.07 | $20.51 | 588.13 K | $1.33 B |
| 09/11/2025 | $20.30 | $20.65 (1.72%) | $20.93 | $20.09 | 971.27 K | $1.33 B |
| 09/10/2025 | $20.44 | $20.30 (-0.68%) | $20.79 | $20.16 | 703.33 K | $1.31 B |
| 09/09/2025 | $21.56 | $20.58 (-4.55%) | $21.56 | $20.51 | 553.99 K | $1.33 B |
| 09/08/2025 | $21.28 | $21.28 (0%) | $21.70 | $21.00 | 870.26 K | $1.37 B |
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.
