5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
+28.61%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-11.72%
1 YEAR PERFORMANCE
-46.50%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $2.68 | $2.69 (0.37%) | $2.75 | $2.62 | 8.60 M | $545.17 M |
| 08/14/2025 | $2.58 | $2.64 (2.33%) | $2.72 | $2.52 | 4.83 M | $535.04 M |
| 08/13/2025 | $2.50 | $2.62 (4.8%) | $2.63 | $2.50 | 6.37 M | $530.98 M |
| 08/12/2025 | $2.47 | $2.49 (0.81%) | $2.51 | $2.43 | 4.80 M | $504.64 M |
| 08/11/2025 | $2.52 | $2.44 (-3.17%) | $2.55 | $2.44 | 4.92 M | $494.51 M |
| 08/08/2025 | $2.54 | $2.50 (-1.57%) | $2.62 | $2.48 | 7.19 M | $506.67 M |
| 08/07/2025 | $2.73 | $2.62 (-4.03%) | $2.73 | $2.55 | 6.54 M | $530.98 M |
| 08/06/2025 | $2.60 | $2.69 (3.46%) | $2.80 | $2.57 | 7.71 M | $545.17 M |
| 08/05/2025 | $2.41 | $2.52 (4.56%) | $2.53 | $2.40 | 7.08 M | $510.72 M |
| 08/04/2025 | $2.43 | $2.41 (-0.82%) | $2.49 | $2.40 | 3.46 M | $488.43 M |
| 08/01/2025 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.38 | 5.65 M | $340.74 M |
| 07/31/2025 | $2.39 | $2.45 (2.51%) | $2.47 | $2.38 | 5.72 M | $346.40 M |
| 07/30/2025 | $2.42 | $2.42 (0%) | $2.50 | $2.38 | 7.28 M | $342.16 M |
| 07/29/2025 | $2.44 | $2.45 (0.41%) | $2.47 | $2.43 | 4.16 M | $346.40 M |
| 07/28/2025 | $2.50 | $2.42 (-3.2%) | $2.51 | $2.41 | 3.58 M | $342.16 M |
| 07/25/2025 | $2.51 | $2.52 (0.4%) | $2.55 | $2.46 | 2.15 M | $356.29 M |
| 07/24/2025 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.49 | 3.44 M | $353.47 M |
| 07/23/2025 | $2.57 | $2.60 (1.17%) | $2.62 | $2.52 | 3.59 M | $367.60 M |
| 07/22/2025 | $2.53 | $2.57 (1.58%) | $2.65 | $2.53 | 5.28 M | $363.36 M |
| 07/21/2025 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.52 | 2.37 M | $356.29 M |
| 07/18/2025 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.50 | 5.97 M | $360.54 M |
| 07/17/2025 | $2.73 | $2.59 (-5.13%) | $2.76 | $2.59 | 7.56 M | $366.19 M |
| 07/16/2025 | $2.76 | $2.73 (-1.09%) | $2.86 | $2.69 | 6.36 M | $385.99 M |
| 07/15/2025 | $2.85 | $2.78 (-2.46%) | $2.93 | $2.77 | 6.62 M | $393.05 M |
| 07/14/2025 | $2.84 | $2.85 (0.35%) | $2.90 | $2.81 | 5.77 M | $402.95 M |
| 07/11/2025 | $2.77 | $2.85 (2.89%) | $2.87 | $2.74 | 7.71 M | $402.95 M |
| 07/10/2025 | $2.75 | $2.84 (3.27%) | $2.88 | $2.72 | 8.07 M | $401.54 M |
| 07/09/2025 | $2.71 | $2.76 (1.85%) | $2.79 | $2.71 | 6.52 M | $390.23 M |
| 07/08/2025 | $2.72 | $2.71 (-0.37%) | $2.80 | $2.68 | 8.86 M | $383.16 M |
| 07/07/2025 | $2.70 | $2.70 (0%) | $2.78 | $2.67 | 9.11 M | $381.74 M |
| 07/03/2025 | $2.71 | $2.72 (0.37%) | $2.78 | $2.69 | 4.21 M | $384.57 M |
| 07/02/2025 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.65 | 19.03 M | $380.33 M |
| 07/01/2025 | $2.72 | $2.74 (0.74%) | $2.76 | $2.64 | 10.16 M | $387.40 M |
| 06/30/2025 | $2.71 | $2.74 (1.11%) | $2.78 | $2.66 | 8.74 M | $387.40 M |
| 06/27/2025 | $2.70 | $2.70 (0%) | $2.72 | $2.61 | 33.95 M | $381.74 M |
| 06/26/2025 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.65 | 9.97 M | $378.92 M |
| 06/25/2025 | $2.69 | $2.69 (0%) | $2.75 | $2.58 | 7.68 M | $380.33 M |
| 06/24/2025 | $2.81 | $2.72 (-3.2%) | $2.84 | $2.71 | 7.77 M | $384.57 M |
| 06/23/2025 | $2.79 | $2.80 (0.36%) | $2.86 | $2.69 | 8.85 M | $395.88 M |
| 06/20/2025 | $2.83 | $2.83 (0%) | $2.91 | $2.80 | 15.96 M | $400.12 M |
| 06/18/2025 | $2.76 | $2.82 (2.17%) | $2.87 | $2.68 | 13.78 M | $398.71 M |
| 06/17/2025 | $2.86 | $2.76 (-3.5%) | $2.95 | $2.73 | 14.92 M | $390.23 M |
| 06/16/2025 | $2.83 | $2.75 (-2.83%) | $2.96 | $2.75 | 49.91 M | $388.81 M |
| 06/13/2025 | $2.59 | $2.74 (5.79%) | $2.80 | $2.56 | 25.54 M | $387.40 M |
| 06/12/2025 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.60 | 60.65 M | $378.92 M |
| 06/11/2025 | $2.48 | $2.48 (0%) | $2.57 | $2.43 | 3.69 M | $350.64 M |
| 06/10/2025 | $2.31 | $2.44 (5.63%) | $2.45 | $2.25 | 1.64 M | $344.98 M |
| 06/09/2025 | $2.40 | $2.29 (-4.58%) | $2.41 | $2.24 | 2.75 M | $323.78 M |
| 06/06/2025 | $2.18 | $2.35 (7.8%) | $2.38 | $2.17 | 4.53 M | $332.26 M |
| 06/05/2025 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.08 | 1.55 M | $301.15 M |
| 06/04/2025 | $1.98 | $2.13 (7.58%) | $2.19 | $1.92 | 7.02 M | $301.15 M |
| 06/03/2025 | $1.88 | $1.97 (4.79%) | $2.02 | $1.84 | 4.12 M | $278.53 M |
| 06/02/2025 | $1.84 | $1.87 (1.63%) | $1.92 | $1.78 | 1.81 M | $264.39 M |
| 05/30/2025 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.83 | 6.56 M | $262.98 M |
| 05/29/2025 | $1.93 | $1.98 (2.59%) | $2.01 | $1.92 | 1.42 M | $279.95 M |
| 05/28/2025 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.87 | 1.92 M | $272.88 M |
| 05/27/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.88 | 1.99 M | $279.95 M |
| 05/23/2025 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.81 | 2.45 M | $265.81 M |
| 05/22/2025 | $1.87 | $1.92 (2.67%) | $1.99 | $1.83 | 3.33 M | $271.46 M |
| 05/21/2025 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.87 | 3.03 M | $268.63 M |
| 05/20/2025 | $2.04 | $1.99 (-2.45%) | $2.06 | $1.97 | 2.43 M | $281.36 M |
| 05/19/2025 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 2.04 M | $292.67 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.
