5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
-31.31%
3 MONTH PERFORMANCE
-34.19%
6 MONTH PERFORMANCE
-52.67%
YEAR-TO-DATE PERFORMANCE
-32.67%
1 YEAR PERFORMANCE
-64.83%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/02/2025 | $2.89 | $3.08 (6.57%) | $3.10 | $2.85 | 2.52 M | $434.93 M |
| 04/01/2025 | $2.97 | $2.92 (-1.68%) | $3.02 | $2.87 | 2.59 M | $412.34 M |
| 03/31/2025 | $2.91 | $2.95 (1.37%) | $3.06 | $2.91 | 2.14 M | $416.58 M |
| 03/28/2025 | $3.22 | $2.97 (-7.76%) | $3.27 | $2.96 | 3.10 M | $419.40 M |
| 03/27/2025 | $2.85 | $3.01 (5.61%) | $3.03 | $2.82 | 3.66 M | $425.05 M |
| 03/26/2025 | $2.99 | $2.83 (-5.35%) | $3.08 | $2.83 | 2.10 M | $399.63 M |
| 03/25/2025 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.88 | 2.35 M | $412.34 M |
| 03/24/2025 | $2.96 | $2.94 (-0.68%) | $3.10 | $2.92 | 2.18 M | $415.16 M |
| 03/21/2025 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.83 | 5.34 M | $412.34 M |
| 03/20/2025 | $2.90 | $3.00 (3.45%) | $3.04 | $2.89 | 2.51 M | $423.64 M |
| 03/19/2025 | $2.94 | $2.94 (0%) | $3.04 | $2.88 | 2.20 M | $415.16 M |
| 03/18/2025 | $2.99 | $2.97 (-0.67%) | $3.06 | $2.93 | 2.00 M | $419.40 M |
| 03/17/2025 | $2.72 | $3.03 (11.4%) | $3.06 | $2.72 | 2.76 M | $427.87 M |
| 03/14/2025 | $2.69 | $2.75 (2.23%) | $2.83 | $2.65 | 3.02 M | $388.33 M |
| 03/13/2025 | $2.74 | $2.65 (-3.28%) | $2.78 | $2.62 | 1.75 M | $374.21 M |
| 03/12/2025 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.68 | 2.34 M | $384.10 M |
| 03/11/2025 | $2.84 | $2.71 (-4.58%) | $2.87 | $2.68 | 3.73 M | $382.69 M |
| 03/10/2025 | $3.21 | $2.86 (-10.9%) | $3.21 | $2.84 | 2.89 M | $403.87 M |
| 03/07/2025 | $3.07 | $3.15 (2.61%) | $3.23 | $3.00 | 3.47 M | $444.82 M |
| 03/06/2025 | $3.11 | $3.02 (-2.89%) | $3.17 | $2.97 | 2.19 M | $426.46 M |
| 03/05/2025 | $3.12 | $3.20 (2.56%) | $3.21 | $3.05 | 3.01 M | $451.88 M |
| 03/04/2025 | $3.06 | $3.10 (1.31%) | $3.16 | $2.99 | 2.02 M | $437.76 M |
| 03/03/2025 | $3.32 | $3.10 (-6.63%) | $3.36 | $3.05 | 3.94 M | $437.76 M |
| 02/28/2025 | $3.26 | $3.28 (0.61%) | $3.32 | $3.19 | 3.59 M | $463.18 M |
| 02/27/2025 | $3.06 | $3.29 (7.52%) | $3.34 | $3.03 | 3.07 M | $464.59 M |
| 02/26/2025 | $3.11 | $3.08 (-0.96%) | $3.16 | $3.01 | 2.66 M | $435.00 M |
| 02/25/2025 | $3.05 | $3.06 (0.33%) | $3.14 | $2.99 | 2.25 M | $432.05 M |
| 02/24/2025 | $3.00 | $3.03 (1%) | $3.09 | $2.93 | 2.40 M | $427.81 M |
| 02/21/2025 | $3.12 | $3.00 (-3.85%) | $3.22 | $2.85 | 3.39 M | $423.70 M |
| 02/20/2025 | $3.13 | $3.11 (-0.64%) | $3.26 | $3.10 | 3.42 M | $439.23 M |
| 02/19/2025 | $2.92 | $3.09 (5.82%) | $3.11 | $2.92 | 3.57 M | $436.41 M |
| 02/18/2025 | $2.79 | $2.93 (5.02%) | $2.95 | $2.78 | 2.83 M | $413.81 M |
| 02/14/2025 | $2.89 | $2.79 (-3.46%) | $2.94 | $2.75 | 2.02 M | $394.04 M |
| 02/13/2025 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.83 | 2.96 M | $402.51 M |
| 02/12/2025 | $2.98 | $2.89 (-3.02%) | $3.03 | $2.88 | 2.25 M | $408.16 M |
| 02/11/2025 | $3.05 | $3.07 (0.66%) | $3.11 | $2.98 | 1.99 M | $433.58 M |
| 02/10/2025 | $3.26 | $3.11 (-4.6%) | $3.28 | $3.10 | 1.92 M | $439.23 M |
| 02/07/2025 | $3.18 | $3.21 (0.94%) | $3.25 | $3.08 | 2.18 M | $453.36 M |
| 02/06/2025 | $3.16 | $3.18 (0.63%) | $3.23 | $3.11 | 2.04 M | $449.12 M |
| 02/05/2025 | $3.25 | $3.15 (-3.08%) | $3.29 | $3.11 | 1.36 M | $444.88 M |
| 02/04/2025 | $3.03 | $3.20 (5.61%) | $3.21 | $3.02 | 2.69 M | $451.94 M |
| 02/03/2025 | $3.02 | $3.04 (0.66%) | $3.14 | $2.94 | 2.12 M | $429.35 M |
| 01/31/2025 | $3.10 | $3.13 (0.97%) | $3.16 | $3.04 | 2.28 M | $442.06 M |
| 01/30/2025 | $2.91 | $3.10 (6.53%) | $3.23 | $2.91 | 5.14 M | $437.82 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.
