MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HPP — Hudson Pacific Properties, Inc.
NYSEHudson Pacific Properties, Inc.
$11.48
+0.06(+0.53%)
- O
- 11.68
- H
- 11.72
- L
- 11.33
- V
- 540.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.48
Period Return-26.46%
Period High$21.70
Period Low$5.26
Avg Daily Volume1.04M
Total Trading Days365
HPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.68 | $11.72 | $11.33 | $11.48 | +$0.06 | +0.53% | 540,271 | $11.48 | $11.33 $11.72 |
| Oct 1, 2026 | $11.43 | $11.52 | $10.88 | $11.42 | $-0.12 | -1.04% | 785,069 | $11.29 | $10.88 $11.52 |
| Sep 30, 2026 | $11.81 | $11.81 | $11.30 | $11.54 | $-0.12 | -1.03% | 923,405 | $11.50 | $11.30 $11.81 |
| Sep 29, 2026 | $11.54 | $11.84 | $11.39 | $11.66 | +$0.16 | +1.39% | 856,409 | $11.68 | $11.39 $11.84 |
| Sep 28, 2026 | $11.55 | $11.78 | $11.41 | $11.50 | $-0.15 | -1.29% | 729,772 | $11.59 | $11.41 $11.78 |
| Sep 25, 2026 | $11.74 | $11.84 | $11.50 | $11.65 | $-0.06 | -0.51% | 704,397 | $11.65 | $11.50 $11.84 |
| Sep 24, 2026 | $11.68 | $11.90 | $11.25 | $11.71 | +$0.02 | +0.17% | 554,044 | $11.68 | $11.25 $11.90 |
| Sep 23, 2026 | $11.97 | $12.08 | $11.58 | $11.69 | $-0.39 | -3.23% | 464,281 | $11.74 | $11.58 $12.08 |
| Sep 22, 2026 | $12.36 | $12.43 | $11.98 | $12.08 | $-0.18 | -1.47% | 448,718 | $12.17 | $11.98 $12.43 |
| Sep 21, 2026 | $11.65 | $12.39 | $11.60 | $12.26 | +$0.75 | +6.52% | 641,213 | $12.12 | $11.60 $12.39 |
| Sep 18, 2026 | $11.57 | $12.15 | $11.27 | $11.51 | $-0.09 | -0.78% | 709,531 | $11.49 | $11.27 $12.15 |
| Sep 17, 2026 | $11.53 | $11.75 | $11.34 | $11.60 | +$0.18 | +1.58% | 423,961 | $11.57 | $11.34 $11.75 |
| Sep 16, 2026 | $11.41 | $11.76 | $11.02 | $11.42 | $-0.02 | -0.17% | 449,191 | $11.40 | $11.02 $11.76 |
| Sep 15, 2026 | $11.67 | $11.82 | $11.42 | $11.44 | $-0.30 | -2.56% | 618,225 | $11.55 | $11.42 $11.82 |
| Sep 14, 2026 | $12.04 | $12.22 | $11.56 | $11.74 | $-0.49 | -4.01% | 846,468 | $11.73 | $11.56 $12.22 |
| Sep 11, 2026 | $12.10 | $12.59 | $11.92 | $12.23 | +$0.35 | +2.95% | 721,112 | $12.30 | $11.92 $12.59 |
| Sep 10, 2026 | $12.03 | $12.26 | $11.60 | $11.88 | $-0.03 | -0.25% | 636,712 | $11.83 | $11.60 $12.26 |
| Sep 9, 2026 | $12.21 | $12.21 | $11.69 | $11.91 | $-0.25 | -2.06% | 631,456 | $11.88 | $11.69 $12.21 |
| Sep 8, 2026 | $11.96 | $12.48 | $11.96 | $12.16 | $-0.45 | -3.57% | 670,498 | $12.19 | $11.96 $12.48 |
| Sep 4, 2026 | $12.54 | $12.87 | $12.33 | $12.61 | $-0.13 | -1.02% | 393,151 | $12.66 | $12.33 $12.87 |
| Sep 3, 2026 | $13.25 | $13.48 | $12.70 | $12.74 | $-0.34 | -2.60% | 555,608 | $12.90 | $12.70 $13.48 |
| Sep 2, 2026 | $12.88 | $13.21 | $12.55 | $13.08 | +$0.29 | +2.27% | 635,230 | $12.98 | $12.55 $13.21 |
| Sep 1, 2026 | $12.69 | $13.17 | $12.41 | $12.79 | +$0.22 | +1.75% | 1,037,848 | $12.87 | $12.41 $13.17 |
| Aug 31, 2026 | $13.17 | $13.17 | $12.48 | $12.57 | $-0.57 | -4.34% | 1,097,534 | $12.60 | $12.48 $13.17 |
| Aug 28, 2026 | $13.43 | $13.80 | $13.12 | $13.14 | $-0.43 | -3.17% | 363,729 | $13.32 | $13.12 $13.80 |
| Aug 27, 2026 | $14.27 | $14.35 | $13.54 | $13.57 | $-0.72 | -5.04% | 385,392 | $13.77 | $13.54 $14.35 |
| Aug 26, 2026 | $14.92 | $15.01 | $14.25 | $14.29 | $-0.62 | -4.16% | 416,408 | $14.48 | $14.25 $15.01 |
| Aug 25, 2026 | $15.10 | $15.11 | $14.68 | $14.91 | +$0.20 | +1.36% | 578,436 | $14.85 | $14.68 $15.11 |
| Aug 24, 2026 | $14.35 | $14.86 | $14.35 | $14.71 | +$0.21 | +1.45% | 445,842 | $14.67 | $14.35 $14.86 |
| Aug 21, 2026 | $14.76 | $15.08 | $14.35 | $14.50 | $-0.33 | -2.23% | 369,944 | $14.56 | $14.35 $15.08 |