5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
-20.41%
3 MONTH PERFORMANCE
-49.53%
6 MONTH PERFORMANCE
-49.74%
YEAR-TO-DATE PERFORMANCE
-20.41%
1 YEAR PERFORMANCE
-60.66%
Hudson Pacific Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.89 | $8.62 (-3.04%) | $8.96 | $8.61 | 913.81 K | $555.41 M |
| 01/29/2026 | $8.73 | $8.88 (1.72%) | $8.93 | $8.65 | 1.27 M | $572.17 M |
| 01/28/2026 | $9.06 | $8.69 (-4.08%) | $9.23 | $8.62 | 913.30 K | $559.92 M |
| 01/27/2026 | $9.02 | $8.98 (-0.44%) | $9.06 | $8.79 | 1.36 M | $578.61 M |
| 01/26/2026 | $9.37 | $9.03 (-3.63%) | $9.37 | $8.99 | 701.82 K | $581.83 M |
| 01/23/2026 | $9.45 | $9.40 (-0.53%) | $9.48 | $9.20 | 980.20 K | $605.67 M |
| 01/22/2026 | $9.47 | $9.50 (0.32%) | $9.78 | $9.39 | 809.20 K | $612.11 M |
| 01/21/2026 | $9.46 | $9.40 (-0.63%) | $9.56 | $9.09 | 1.44 M | $605.67 M |
| 01/20/2026 | $9.71 | $9.25 (-4.74%) | $9.75 | $9.14 | 1.42 M | $596.01 M |
| 01/16/2026 | $9.74 | $9.96 (2.26%) | $9.98 | $9.66 | 885.46 K | $641.75 M |
| 01/15/2026 | $9.54 | $9.81 (2.83%) | $9.99 | $9.49 | 889.52 K | $632.09 M |
| 01/14/2026 | $9.54 | $9.49 (-0.52%) | $9.72 | $9.31 | 1.32 M | $611.47 M |
| 01/13/2026 | $10.14 | $9.61 (-5.23%) | $10.37 | $9.53 | 1.12 M | $619.20 M |
| 01/12/2026 | $9.59 | $10.05 (4.8%) | $10.09 | $9.41 | 1.62 M | $647.55 M |
| 01/09/2026 | $9.76 | $9.72 (-0.41%) | $10.05 | $9.54 | 2.57 M | $626.29 M |
| 01/08/2026 | $10.05 | $10.08 (0.3%) | $10.32 | $9.99 | 921.31 K | $649.48 M |
| 01/07/2026 | $10.83 | $10.20 (-5.82%) | $10.85 | $10.13 | 1.10 M | $657.22 M |
| 01/06/2026 | $11.06 | $10.71 (-3.16%) | $11.06 | $10.52 | 1.42 M | $690.08 M |
| 01/05/2026 | $11.04 | $10.98 (-0.54%) | $11.25 | $10.48 | 1.41 M | $707.47 M |
| 01/02/2026 | $11.05 | $11.24 (1.72%) | $11.26 | $10.58 | 1.40 M | $724.23 M |
| 12/31/2025 | $10.91 | $10.83 (-0.73%) | $11.13 | $10.71 | 1.07 M | $697.81 M |
| 12/30/2025 | $10.36 | $10.89 (5.12%) | $10.93 | $10.33 | 886.30 K | $701.68 M |
| 12/29/2025 | $10.37 | $10.36 (-0.1%) | $10.41 | $10.15 | 1.17 M | $667.53 M |
| 12/26/2025 | $10.32 | $10.39 (0.68%) | $10.51 | $10.12 | 796.34 K | $669.46 M |
| 12/24/2025 | $10.28 | $10.27 (-0.1%) | $10.33 | $9.96 | 625.10 K | $661.73 M |
| 12/23/2025 | $10.17 | $10.26 (0.88%) | $10.72 | $10.06 | 2.31 M | $661.08 M |
| 12/22/2025 | $10.44 | $10.26 (-1.72%) | $10.89 | $10.24 | 1.94 M | $661.08 M |
| 12/19/2025 | $10.28 | $10.32 (0.39%) | $10.43 | $10.10 | 2.13 M | $664.95 M |
| 12/18/2025 | $11.12 | $10.29 (-7.46%) | $11.18 | $10.18 | 2.54 M | $663.02 M |
| 12/17/2025 | $11.72 | $11.01 (-6.06%) | $11.74 | $10.83 | 2.04 M | $709.41 M |
| 12/16/2025 | $11.97 | $11.54 (-3.59%) | $12.02 | $11.34 | 1.47 M | $743.56 M |
| 12/15/2025 | $12.18 | $12.06 (-0.99%) | $12.40 | $12.00 | 1.11 M | $777.06 M |
| 12/12/2025 | $13.35 | $12.16 (-8.91%) | $13.50 | $12.02 | 1.50 M | $783.51 M |
| 12/11/2025 | $13.56 | $13.41 (-1.11%) | $14.21 | $13.30 | 797.91 K | $864.05 M |
| 12/10/2025 | $13.31 | $13.45 (1.05%) | $13.88 | $13.09 | 1.18 M | $866.62 M |
| 12/09/2025 | $13.10 | $13.38 (2.14%) | $13.70 | $13.04 | 1.15 M | $862.11 M |
| 12/08/2025 | $13.49 | $13.18 (-2.3%) | $13.50 | $12.91 | 1.09 M | $849.23 M |
| 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 |
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.
