Hudson Pacific Properties Inc (HPP) Historical Stock Data
12.16 ↓1.25 (-9.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPP is down -0.56% a day on average. There have been 14 days where Hudson Pacific Properties Inc closed green and 16 days where HPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 13.35 | 12.16 | ↓$1.19 (-8.91%) | 12.02 | 13.50 | 1.34M |
| 2025-12-11 | 13.56 | 13.41 | ↓$0.15 (-1.11%) | 13.30 | 14.21 | 797.91K |
| 2025-12-10 | 13.31 | 13.45 | ↑$0.14 (1.05%) | 13.09 | 13.87 | 0.95M |
| 2025-12-09 | 13.10 | 13.38 | ↑$0.28 (2.14%) | 13.04 | 13.69 | 731.41K |
| 2025-12-08 | 13.49 | 13.18 | ↓$0.31 (-2.30%) | 12.91 | 13.49 | 0.99M |
| 2025-12-05 | 13.60 | 13.48 | ↓$0.12 (-0.88%) | 13.21 | 13.96 | 1.81M |
| 2025-12-04 | 13.76 | 13.56 | ↓$0.20 (-1.45%) | 13.42 | 14.01 | 1.07M |
| 2025-12-03 | 14.05 | 13.94 | ↓$0.11 (-0.78%) | 13.63 | 14.15 | 1.09M |
| 2025-12-02 | 14.04 | 14.21 | ↑$0.17 (1.21%) | 13.85 | 14.95 | 1.13M |
| 2025-12-01 | 13.65 | 13.86 | ↑$0.21 (1.54%) | 13.51 | 14.11 | 839.94K |
| 2025-11-28 | 1.89 | 1.98 | ↑$0.09 (4.76%) | 1.86 | 2.02 | 3.29M |
| 2025-11-26 | 1.88 | 1.96 | ↑$0.08 (4.26%) | 1.87 | 1.97 | 3.76M |
| 2025-11-25 | 1.78 | 1.88 | ↑$0.10 (5.62%) | 1.78 | 1.93 | 6.82M |
| 2025-11-24 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.69 | 1.81 | 7.08M |
| 2025-11-21 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.67 | 1.78 | 9.03M |
| 2025-11-20 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.67 | 1.82 | 9.38M |
| 2025-11-19 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.68 | 1.82 | 12.07M |
| 2025-11-18 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.79 | 1.91 | 7.66M |
| 2025-11-17 | 2.07 | 1.88 | ↓$0.19 (-9.18%) | 1.86 | 2.09 | 12.19M |
| 2025-11-14 | 2.02 | 2.08 | ↑$0.06 (2.97%) | 1.99 | 2.10 | 7.26M |
| 2025-11-13 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.04 | 2.17 | 8.79M |
| 2025-11-12 | 2.16 | 2.15 | ↓$0.01 (-0.46%) | 2.13 | 2.18 | 9.99M |
| 2025-11-11 | 2.21 | 2.16 | ↓$0.05 (-2.26%) | 2.14 | 2.23 | 4.54M |
| 2025-11-10 | 2.27 | 2.20 | ↓$0.07 (-3.08%) | 2.15 | 2.27 | 3.27M |
| 2025-11-07 | 2.22 | 2.25 | ↑$0.03 (1.35%) | 2.20 | 2.29 | 3.90M |
| 2025-11-06 | 2.39 | 2.22 | ↓$0.17 (-7.11%) | 2.21 | 2.45 | 4.36M |
| 2025-11-05 | 2.18 | 2.41 | ↑$0.23 (10.55%) | 2.07 | 2.44 | 10.87M |
| 2025-11-04 | 2.37 | 2.25 | ↓$0.12 (-5.06%) | 2.22 | 2.43 | 7.04M |
| 2025-11-03 | 2.41 | 2.41 | ↑$0.00 (0.00%) | 2.38 | 2.50 | 5.56M |
| 2025-10-31 | 2.42 | 2.44 | ↑$0.02 (0.83%) | 2.40 | 2.49 | 5.84M |
Create an account or log in to view more rows.
$HPP go green today and we gap up tomrrow
$HPP what’s next bulls
$HPP who loaded up??
$HPP get over the hump
$HPP the end is near
$HPP Nothing but time to wait
$HPP might get a sell off today
$HPP check out the one month chart.
Perfect bull flag.
$HPP holy fuck
$HPP BULLS ALPHA
BEARS BETA