HPP
HUDSON PACIFIC (HPP)
NYSE
$8.78-$0.03 (-0.28%)
Price as of Nov 13, 2026 12:44 PM EST
  • $477.9M
    Market Cap
  • -38.68%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -27.75%
    Low Price$8.49
    High Price$11.37
  • 3 Months
    -38.50%
    Low Price$8.49
    High Price$14.91
  • 1 Year
    -38.68%
    Low Price$11.69
    High Price$16.91
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.61
9.07
8.52
8.80
+1.85%
627,045
11/11/2026
8.92
9.20
8.62
8.64
-3.57%
503,463
11/10/2026
9.11
9.24
8.79
8.96
-4.78%
828,955
11/09/2026
8.52
9.63
8.52
9.41
+10.84%
1,602,341
11/06/2026
8.71
9.06
8.22
8.49
-3.08%
1,204,392
11/05/2026
9.99
10.32
8.54
8.76
-17.05%
1,934,026
11/05/2026
$0.28 Earnings
11/04/2026
10.26
10.80
10.26
10.56
+6.99%
1,112,578
11/03/2026
9.73
10.16
9.43
9.87
0.00%
1,032,111
11/02/2026
10.70
10.87
9.82
9.87
-6.36%
876,858
10/30/2026
11.37
11.37
10.39
10.54
-4.96%
966,531
10/29/2026
11.24
11.44
10.90
11.09
+0.64%
606,277
10/28/2026
11.08
11.18
10.56
11.02
-0.81%
816,431
10/27/2026
11.51
11.66
11.07
11.11
-2.29%
927,536
10/26/2026
11.04
11.42
10.92
11.37
+3.36%
496,451
10/23/2026
10.62
11.01
10.40
11.00
+3.97%
700,080
10/22/2026
9.35
10.64
9.35
10.58
+11.84%
867,038
10/21/2026
9.61
9.61
9.39
9.46
-0.21%
788,774
10/20/2026
9.00
9.57
8.75
9.48
+5.10%
1,354,342
10/19/2026
9.85
10.00
9.00
9.02
-12.43%
1,563,791
10/16/2026
11.24
11.35
10.20
10.30
-7.79%
1,043,456
10/15/2026
11.11
11.35
10.78
11.17
+2.48%
785,625
10/14/2026
11.95
12.00
10.76
10.90
-10.29%
891,661
10/13/2026
12.39
12.59
11.99
12.15
-0.25%
410,302
10/12/2026
11.94
12.18
11.59
12.18
+1.75%
613,792
10/09/2026
12.03
12.04
11.49
11.97
+0.76%
475,309
10/08/2026
11.65
11.94
11.37
11.88
+2.15%
1,058,475
10/07/2026
11.57
11.66
11.43
11.63
+0.43%
773,251
10/06/2026
11.32
11.65
11.23
11.58
+2.93%
733,461
10/05/2026
11.48
11.48
11.09
11.25
-2.00%
489,180
10/02/2026
11.68
11.72
11.33
11.48
+0.53%
540,278
10/01/2026
11.43
11.52
10.88
11.42
-1.04%
785,068
09/30/2026
11.81
11.81
11.30
11.54
-1.03%
923,405
09/29/2026
11.54
11.84
11.39
11.66
+1.39%
856,408
09/28/2026
11.55
11.78
11.41
11.50
-1.29%
729,771
09/25/2026
11.74
11.84
11.50
11.65
-0.51%
704,397
09/24/2026
11.68
11.90
11.25
11.71
+0.17%
554,043
09/23/2026
11.97
12.08
11.58
11.69
-3.23%
464,281
09/22/2026
12.36
12.43
11.98
12.08
-1.47%
448,718
09/21/2026
11.65
12.39
11.60
12.26
+6.52%
641,213
09/18/2026
11.57
12.15
11.27
11.51
-0.78%
709,531
09/17/2026
11.53
11.75
11.34
11.60
+1.58%
423,961
09/16/2026
11.41
11.76
11.02
11.42
-0.17%
449,190
09/15/2026
11.67
11.82
11.42
11.44
-2.56%
618,238
09/14/2026
12.04
12.22
11.56
11.74
-4.01%
846,470
09/11/2026
12.10
12.59
11.92
12.23
+2.95%
721,112
09/10/2026
12.03
12.26
11.60
11.88
-0.25%
636,712
09/09/2026
12.21
12.21
11.69
11.91
-2.06%
631,455
09/08/2026
11.96
12.48
11.96
12.16
-3.57%
670,497
09/04/2026
12.54
12.87
12.33
12.61
-1.02%
393,150
09/03/2026
13.25
13.48
12.70
12.74
-2.60%
555,607
09/02/2026
12.88
13.21
12.55
13.08
+2.27%
635,356
09/01/2026
12.69
13.17
12.41
12.79
+1.75%
1,037,847
08/31/2026
13.17
13.17
12.48
12.57
-4.34%
1,097,534
08/28/2026
13.43
13.80
13.12
13.14
-3.17%
363,728
08/27/2026
14.27
14.35
13.54
13.57
-5.04%
385,391
08/26/2026
14.92
15.01
14.25
14.29
-4.16%
416,407
08/25/2026
15.10
15.11
14.68
14.91
+1.36%
578,435
08/24/2026
14.35
14.86
14.35
14.71
+1.45%
445,842
08/21/2026
14.76
15.08
14.35
14.50
-2.23%
369,944
08/20/2026
14.43
14.90
14.16
14.83
+2.06%
474,411
08/19/2026
14.16
15.10
14.16
14.53
+4.83%
750,085
08/18/2026
13.76
14.03
13.66
13.86
+0.43%
401,177
08/17/2026
13.97
13.99
13.53
13.80
-0.72%
426,551
08/14/2026
14.51
14.66
13.80
13.90
-4.14%
814,086
08/13/2026
14.55
14.99
14.39
14.50
+1.33%
593,786
08/12/2026
14.10
14.61
13.60
14.31
+7.19%
1,100,741
08/11/2026
13.68
13.93
13.26
13.35
-2.13%
669,821
08/10/2026
14.32
14.33
13.53
13.64
-5.01%
475,545
08/07/2026
13.62
15.08
13.62
14.36
+6.85%
1,289,957
08/06/2026
15.34
15.74
13.40
13.44
-10.22%
1,344,286
08/05/2026
13.32
15.56
12.67
14.97
+7.08%
1,420,897
08/05/2026
$0.35 Earnings
08/04/2026
14.48
14.60
13.74
13.98
-3.52%
1,323,214
08/03/2026
13.84
14.68
13.78
14.49
+5.23%
787,584
07/31/2026
14.43
14.43
13.69
13.77
-2.48%
508,384
07/30/2026
14.19
14.34
13.43
14.12
+1.00%
725,259
07/29/2026
14.06
14.75
13.98
13.98
-0.92%
857,831
07/28/2026
14.62
14.89
13.89
14.11
-3.55%
728,353
07/27/2026
15.46
15.75
14.60
14.63
-4.88%
637,580
07/24/2026
15.04
15.62
14.62
15.38
+3.43%
1,040,847
07/23/2026
14.22
15.06
14.22
14.87
+2.98%
585,111
07/22/2026
14.69
14.93
14.22
14.44
-0.89%
603,776
07/21/2026
14.99
15.38
14.45
14.57
-1.22%
533,879
07/20/2026
15.63
15.70
14.72
14.75
-6.17%
489,649
07/17/2026
16.06
16.27
15.65
15.72
-2.30%
635,840
07/16/2026
15.50
16.16
15.42
16.09
+3.61%
601,806
07/15/2026
15.78
16.87
15.52
15.53
-0.06%
878,514
07/14/2026
15.15
15.91
15.01
15.54
+0.84%
556,210
07/13/2026
15.14
15.55
15.09
15.41
+1.52%
680,887
07/10/2026
15.53
15.80
15.11
15.18
-1.49%
369,063
07/09/2026
15.46
15.78
15.33
15.41
+0.52%
372,246
07/08/2026
15.63
16.44
15.27
15.33
-4.43%
592,898
07/07/2026
16.26
16.70
16.04
16.04
-1.41%
686,941
07/06/2026
16.96
17.20
16.23
16.27
-3.78%
870,853
07/02/2026
16.36
17.06
16.24
16.91
+5.16%
1,468,132
07/01/2026
15.20
16.15
15.12
16.08
+5.86%
1,010,213
06/30/2026
15.27
15.70
15.01
15.19
-1.49%
851,090
06/29/2026
15.35
15.62
14.97
15.42
+0.33%
1,006,812
06/26/2026
14.15
15.40
14.15
15.37
+7.48%
1,903,634