HPP
HUDSON PACIFIC (HPP)
NYSE
$14.06-$0.48 (-3.34%)
Price as of Jun 23, 2026 7:19 PM EDT
  • $788.7M
    Market Cap
  • -25.82%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +29.47%
    Low Price$11.66
    High Price$15.50
  • 3 Months
    +157.35%
    Low Price$5.51
    High Price$15.50
  • 1 Year
    -25.82%
    Low Price$1.67
    High Price$15.50
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.63
14.86
14.49
14.54
-0.55%
811,678
06/18/2026
13.82
14.68
13.82
14.62
+9.02%
1,497,308
06/17/2026
14.60
14.73
13.35
13.41
-8.40%
801,087
06/16/2026
14.37
15.02
14.25
14.64
-3.37%
775,229
06/15/2026
15.52
15.63
14.78
15.15
-0.92%
969,038
06/12/2026
15.12
15.60
15.04
15.29
+0.39%
504,545
06/11/2026
15.29
15.67
14.82
15.23
+1.13%
910,426
06/10/2026
15.34
15.69
15.05
15.06
-2.84%
1,507,334
06/09/2026
14.75
15.61
14.61
15.50
+6.16%
1,755,853
06/08/2026
13.75
14.88
13.75
14.60
+6.26%
1,450,994
06/05/2026
13.74
14.23
13.52
13.74
-1.51%
1,215,383
06/04/2026
13.42
14.16
13.38
13.95
+5.12%
1,198,449
06/03/2026
13.30
13.59
12.84
13.27
-1.56%
1,582,822
06/02/2026
12.31
13.50
12.20
13.48
+10.13%
1,765,529
06/01/2026
11.99
12.44
11.77
12.24
+2.17%
931,059
05/29/2026
12.20
12.59
11.93
11.98
-0.66%
2,650,366
05/28/2026
12.30
12.68
12.02
12.06
-2.90%
1,001,947
05/27/2026
11.70
12.42
11.70
12.42
+6.52%
1,507,953
05/26/2026
11.25
11.85
11.14
11.66
+3.83%
1,105,053
05/22/2026
11.45
11.65
11.06
11.23
-0.44%
706,990
05/21/2026
10.82
11.28
10.62
11.28
+3.01%
1,110,463
05/20/2026
10.52
10.95
10.42
10.95
+2.53%
874,317
05/19/2026
10.82
11.23
10.57
10.68
-1.11%
1,996,487
05/18/2026
11.34
11.36
10.39
10.80
-4.09%
1,473,852
05/15/2026
11.46
11.60
11.06
11.26
-4.33%
619,683
05/14/2026
11.78
12.27
11.67
11.77
+1.47%
926,795
05/13/2026
11.80
11.99
11.46
11.60
-2.85%
1,194,157
05/12/2026
11.28
12.17
11.17
11.94
+5.38%
1,629,167
05/11/2026
11.01
11.51
10.70
11.33
+3.47%
1,526,608
05/08/2026
11.64
12.28
10.87
10.95
-6.97%
1,422,210
05/07/2026
10.74
12.11
10.56
11.77
+10.72%
2,355,141
05/07/2026
$0.27 Earnings
05/06/2026
9.92
10.73
9.72
10.63
+8.80%
1,871,566
05/05/2026
9.03
9.78
9.03
9.77
+8.19%
1,002,000
05/04/2026
9.37
9.47
8.94
9.03
-3.01%
865,921
05/01/2026
9.15
9.39
9.06
9.31
+1.09%
833,388
04/30/2026
8.94
9.33
8.85
9.21
+1.99%
1,091,654
04/29/2026
9.76
9.95
9.01
9.03
-7.76%
1,056,519
04/28/2026
9.13
9.93
9.09
9.79
+8.06%
2,040,046
04/27/2026
8.51
9.19
8.51
9.06
+6.84%
1,289,415
04/24/2026
8.22
8.51
8.08
8.48
+2.29%
894,372
04/23/2026
8.10
8.42
7.92
8.29
+1.22%
1,098,757
04/22/2026
8.41
8.79
8.15
8.19
-1.68%
1,012,259
04/21/2026
8.51
8.91
8.26
8.33
-2.12%
1,723,972
04/20/2026
7.45
8.53
7.45
8.51
+12.86%
2,226,398
04/17/2026
7.32
7.86
7.16
7.54
+6.65%
2,219,229
04/16/2026
6.73
7.11
6.61
7.07
+5.68%
1,900,525
04/15/2026
6.17
6.69
6.13
6.69
+8.60%
1,148,886
04/14/2026
6.04
6.22
6.04
6.16
+0.82%
758,499
04/13/2026
5.92
6.18
5.83
6.11
+2.17%
983,065
04/10/2026
5.85
6.01
5.79
5.98
+1.70%
668,349
04/09/2026
5.94
6.02
5.74
5.88
-2.16%
986,793
04/08/2026
6.49
6.63
5.99
6.01
-3.69%
935,745
04/07/2026
5.89
6.30
5.87
6.24
+4.35%
850,867
04/06/2026
5.58
6.01
5.58
5.98
+5.84%
652,274
04/02/2026
5.33
5.70
5.26
5.65
+2.54%
899,835
04/01/2026
5.92
5.92
5.48
5.51
-6.77%
915,724
03/31/2026
6.12
6.27
5.87
5.91
-1.01%
1,475,085
03/30/2026
5.68
6.01
5.56
5.97
+6.61%
1,209,824
03/27/2026
5.94
6.10
5.45
5.60
-8.65%
1,094,551
03/26/2026
5.61
6.25
5.61
6.13
+8.88%
1,546,972
03/25/2026
5.77
5.88
5.33
5.63
-1.57%
1,082,595
03/24/2026
5.81
5.97
5.68
5.72
-2.89%
922,787
03/23/2026
5.75
5.98
5.73
5.89
+4.25%
1,659,421
03/20/2026
6.05
6.06
5.64
5.65
-6.77%
1,611,830
03/19/2026
5.97
6.11
5.86
6.06
0.00%
772,077
03/18/2026
6.06
6.16
5.82
6.06
-1.46%
1,298,245
03/17/2026
6.52
6.64
6.14
6.15
-2.69%
980,574
03/16/2026
6.59
6.85
6.31
6.32
-2.77%
676,250
03/13/2026
6.33
6.68
6.33
6.50
+3.17%
1,118,806
03/12/2026
6.13
6.35
6.00
6.30
+1.78%
1,176,151
03/11/2026
6.60
6.64
6.10
6.19
-5.64%
1,059,182
03/10/2026
6.70
6.73
6.50
6.56
-4.23%
1,149,224
03/09/2026
6.78
6.95
6.32
6.85
-2.00%
1,287,690
03/06/2026
7.37
7.37
6.91
6.99
-6.55%
1,086,129
03/05/2026
7.43
7.99
7.32
7.48
-1.84%
1,153,154
03/04/2026
7.58
7.70
7.37
7.62
+2.01%
1,034,006
03/03/2026
7.31
7.73
6.73
7.47
+0.27%
1,780,514
03/02/2026
7.08
7.63
6.97
7.45
+2.90%
1,895,070
02/27/2026
7.58
7.58
7.03
7.24
-5.85%
2,105,196
02/26/2026
6.85
8.14
6.79
7.69
+20.91%
2,782,950
02/26/2026
$0.21 Earnings
02/25/2026
6.33
6.45
6.19
6.36
+1.27%
1,446,312
02/24/2026
5.98
6.37
5.94
6.28
+3.80%
1,354,961
02/23/2026
6.21
6.29
5.92
6.05
-5.02%
1,366,265
02/20/2026
6.50
6.66
6.20
6.37
-2.00%
1,364,096
02/19/2026
6.28
6.50
6.14
6.50
+2.52%
913,409
02/18/2026
6.32
6.49
6.22
6.34
+0.32%
1,664,049
02/17/2026
6.63
6.66
6.13
6.32
-3.95%
1,317,788
02/13/2026
6.15
6.67
5.85
6.58
+7.87%
1,936,333
02/12/2026
6.39
6.53
5.55
6.10
-3.94%
4,654,226
02/11/2026
7.41
7.44
6.35
6.35
-14.07%
3,614,246
02/10/2026
7.82
8.09
7.26
7.39
-4.27%
1,771,711
02/09/2026
8.12
8.38
7.72
7.72
-5.28%
1,602,670
02/06/2026
7.88
8.32
7.72
8.15
+3.82%
1,628,360
02/05/2026
8.13
8.20
7.81
7.85
-3.92%
1,415,515
02/04/2026
8.37
8.50
8.10
8.17
-0.61%
1,676,308
02/03/2026
8.63
8.70
8.12
8.22
-5.19%
1,158,041
02/02/2026
8.60
8.77
8.47
8.67
+0.58%
969,109
01/30/2026
8.89
9.00
8.61
8.62
-2.93%
985,887