5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+36.29%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-11.39%
1 YEAR PERFORMANCE
-46.94%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/16/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 2.24 M | $294.08 M |
| 05/15/2025 | $2.06 | $2.13 (3.4%) | $2.14 | $2.05 | 2.20 M | $301.15 M |
| 05/14/2025 | $2.21 | $2.09 (-5.43%) | $2.22 | $2.08 | 2.97 M | $295.50 M |
| 05/13/2025 | $2.41 | $2.23 (-7.47%) | $2.44 | $2.22 | 1.94 M | $315.29 M |
| 05/12/2025 | $2.36 | $2.37 (0.42%) | $2.45 | $2.31 | 3.46 M | $335.09 M |
| 05/09/2025 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.24 | 1.29 M | $320.95 M |
| 05/08/2025 | $2.38 | $2.27 (-4.62%) | $2.38 | $2.23 | 2.28 M | $320.95 M |
| 05/07/2025 | $2.26 | $2.28 (0.88%) | $2.35 | $2.19 | 2.27 M | $321.96 M |
| 05/06/2025 | $2.16 | $2.23 (3.24%) | $2.26 | $2.09 | 2.54 M | $314.90 M |
| 05/05/2025 | $2.33 | $2.23 (-4.29%) | $2.45 | $2.22 | 3.99 M | $314.90 M |
| 05/02/2025 | $2.22 | $2.26 (1.8%) | $2.30 | $2.18 | 1.80 M | $319.14 M |
| 05/01/2025 | $2.07 | $2.18 (5.31%) | $2.23 | $2.05 | 2.23 M | $307.84 M |
| 04/30/2025 | $2.03 | $2.05 (0.99%) | $2.06 | $1.88 | 2.91 M | $289.49 M |
| 04/29/2025 | $2.20 | $2.06 (-6.36%) | $2.20 | $2.05 | 2.43 M | $290.90 M |
| 04/28/2025 | $2.20 | $2.24 (1.82%) | $2.27 | $2.16 | 1.37 M | $316.32 M |
| 04/25/2025 | $2.21 | $2.22 (0.45%) | $2.25 | $2.18 | 1.74 M | $313.49 M |
| 04/24/2025 | $2.24 | $2.24 (0%) | $2.31 | $2.19 | 2.15 M | $316.32 M |
| 04/23/2025 | $2.31 | $2.24 (-3.03%) | $2.40 | $2.23 | 1.81 M | $316.32 M |
| 04/22/2025 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.15 | 2.42 M | $314.90 M |
| 04/21/2025 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.16 | 1.57 M | $310.67 M |
| 04/17/2025 | $2.24 | $2.29 (2.23%) | $2.34 | $2.24 | 1.88 M | $323.38 M |
| 04/16/2025 | $2.25 | $2.24 (-0.44%) | $2.34 | $2.20 | 1.66 M | $316.32 M |
| 04/15/2025 | $2.18 | $2.25 (3.21%) | $2.31 | $2.10 | 8.51 M | $317.73 M |
| 04/14/2025 | $2.22 | $2.23 (0.45%) | $2.27 | $2.15 | 1.89 M | $314.90 M |
| 04/11/2025 | $2.16 | $2.17 (0.46%) | $2.20 | $2.00 | 2.44 M | $306.43 M |
| 04/10/2025 | $2.24 | $2.14 (-4.46%) | $2.27 | $2.02 | 3.24 M | $302.19 M |
| 04/09/2025 | $2.20 | $2.37 (7.73%) | $2.49 | $2.04 | 3.76 M | $334.67 M |
| 04/08/2025 | $2.49 | $2.18 (-12.45%) | $2.54 | $2.11 | 2.82 M | $307.84 M |
| 04/07/2025 | $2.41 | $2.39 (-0.83%) | $2.63 | $2.27 | 4.59 M | $337.50 M |
| 04/04/2025 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.43 | 3.36 M | $364.33 M |
| 04/03/2025 | $2.92 | $2.65 (-9.25%) | $2.97 | $2.62 | 2.81 M | $374.21 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.
