Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Hudson Pacific Properties, Inc. (HPP-PC)

13.01
-0.08
(-0.61%)
At close: April 28 at 3:59:57 PM EDT
12.64
-0.37
(-2.84%)
Pre-Market: 5:03:11 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202513.1013.3113.0013.0113.0130,011
Apr 25, 202512.6613.0912.2913.0913.0962,550
Apr 24, 202513.1013.1012.5212.5212.522,209
Apr 23, 202513.1313.2512.9913.0213.029,007
Apr 22, 202512.7713.1312.3812.9312.938,751
Apr 21, 202512.2412.8612.2412.5312.534,693
Apr 17, 202512.5512.6812.4012.5312.5336,872
Apr 16, 202512.8612.8712.0412.0412.0443,863
Apr 15, 202513.0213.0212.5512.7712.7718,424
Apr 14, 202512.9412.9812.5512.9212.928,584
Apr 11, 202512.6313.0012.4012.8812.8813,702
Apr 10, 202512.8512.9012.5512.8312.8320,163
Apr 9, 202511.9713.5011.9713.0513.0555,128
Apr 8, 202512.0512.6912.0512.2512.2525,513
Apr 7, 202511.2312.0011.2311.9511.9541,496
Apr 4, 202512.4412.4711.2312.0912.0926,522
Apr 3, 202512.3512.6112.1612.6012.6044,034
Apr 2, 202513.0513.2512.6912.9012.9020,832
Apr 1, 202513.2213.2212.9013.1613.1629,774
Mar 31, 202513.5313.5513.1613.1613.16509,205
Mar 28, 202513.5613.7313.4313.5113.51124,629
Mar 27, 202513.5613.6113.4213.5613.5698,966
Mar 26, 202513.7013.8013.4213.4813.4823,598
Mar 25, 202513.7013.8013.4313.7513.7574,022
Mar 24, 202513.6013.6913.5213.6713.6721,645
Mar 21, 2025 0.296875 Dividend
Mar 21, 202513.6213.7213.4413.6513.6525,572
Mar 20, 202513.6813.8113.5913.7413.4416,592
Mar 19, 202513.7513.8113.4213.7513.4518,444
Mar 18, 202513.5913.6813.3713.6413.3520,133
Mar 17, 202513.4913.7513.3613.7013.4021,457
Mar 14, 202513.4513.5912.8613.5913.30149,348
Mar 13, 202513.5713.5713.0313.3513.0639,886
Mar 12, 202513.5813.7013.3913.5013.2117,992
Mar 11, 202513.5313.5813.5113.5813.2920,474
Mar 10, 202513.4513.6313.4413.5613.276,473
Mar 7, 202513.6413.6413.2813.5713.2817,189
Mar 6, 202513.4113.5113.3513.4813.1922,802
Mar 5, 202513.4913.5113.1513.4713.18131,927
Mar 4, 202513.5213.5213.0313.4113.1232,915
Mar 3, 202513.5313.6113.5213.5413.2510,174
Feb 28, 202513.7913.9013.4613.4713.1813,637
Feb 27, 202513.8813.8813.5713.6713.3722,514
Feb 26, 202513.8813.9613.5713.7713.479,248
Feb 25, 202513.6013.9913.5213.6513.3639,567
Feb 24, 202513.6713.6713.4013.5613.273,556
Feb 21, 202513.9013.9013.7013.7013.408,749
Feb 20, 202513.5013.8513.4713.8513.5516,601
Feb 19, 202513.6613.7913.5013.6213.332,218
Feb 18, 202513.7513.8113.6013.6513.362,836
Feb 14, 202513.6813.6813.4213.6313.343,781
Feb 13, 202513.4613.6013.3913.5513.2617,710
Feb 12, 202513.2713.5713.0313.3113.0240,784
Feb 11, 202513.5013.7413.4813.5013.2014,020
Feb 10, 202513.5613.6613.5613.6313.345,070
Feb 7, 202513.9713.9713.5613.6513.364,097
Feb 6, 202514.2214.2813.8913.8913.5915,983
Feb 5, 202513.8414.3813.7714.2613.9516,573
Feb 4, 202513.9113.9613.6913.7213.424,465
Feb 3, 202513.7114.0013.4613.8613.568,007
Jan 31, 202514.1714.3813.6213.9513.6567,786
Jan 30, 202513.9014.1713.9014.0613.766,079
Jan 29, 202514.0014.1213.8013.8013.505,132
Jan 28, 202514.3214.3214.0114.1513.8411,357
Jan 27, 202513.5014.5213.4014.3714.0620,209
Jan 24, 202513.2613.5013.2613.4413.152,495
Jan 23, 202513.4613.4613.2513.2612.973,182
Jan 22, 202513.4713.4713.3013.3513.0610,442
Jan 21, 202513.3713.4812.8813.4713.1828,242
Jan 17, 202513.3313.4513.1013.2612.9719,138
Jan 16, 202513.4513.4513.1013.2512.9626,108
Jan 15, 202513.1713.4413.1713.3413.0540,297
Jan 14, 202513.1013.1012.9013.0412.7672,641
Jan 13, 202512.8713.1012.5013.1012.8285,218
Jan 10, 202513.1013.2412.7512.9512.6737,220
Jan 8, 202513.5913.5912.9013.3013.0125,761
Jan 7, 202513.4213.6012.8113.6013.3145,039
Jan 6, 202513.6013.7013.4413.4413.1556,181
Jan 3, 202514.0014.0113.6813.6813.3814,454
Jan 2, 202514.0214.0513.9213.9513.6516,124
Dec 31, 202414.0114.0313.6614.0313.73214,147
Dec 30, 202413.7214.0913.6214.0713.7722,763
Dec 27, 202413.7013.7213.2913.7213.4262,687
Dec 26, 202413.6313.7013.5713.6613.3618,793
Dec 24, 202413.7013.7013.5013.6313.3412,729
Dec 23, 202413.5613.6913.4413.6913.3924,047
Dec 20, 2024 0.296875 Dividend
Dec 20, 202413.3313.8413.3313.6913.3939,057
Dec 19, 202413.7813.9413.3613.7113.12106,475
Dec 18, 202413.9513.9513.3113.7913.20131,101
Dec 17, 202413.9114.0913.2913.8513.26120,858
Dec 16, 202414.1214.1213.0013.9713.3753,053
Dec 13, 202414.0714.1814.0514.1813.5710,026
Dec 12, 202414.1014.1914.0514.1913.5819,897
Dec 11, 202414.2414.2414.1014.1113.5115,847
Dec 10, 202414.2114.2114.0614.1013.5021,078
Dec 9, 202414.1314.2314.0814.1513.5421,145
Dec 6, 202414.2514.2514.1114.1413.5314,249
Dec 5, 202414.0314.2414.0314.1813.5716,430
Dec 4, 202414.0014.1614.0014.1213.5214,298
Dec 3, 202414.0614.2314.0314.0813.4868,719
Dec 2, 202414.0314.2013.9414.1813.5727,524
Nov 29, 202414.3014.3014.0014.2313.62207,049
Nov 27, 202414.2014.2414.0614.2413.6340,458
Nov 26, 202414.1014.2013.7514.2013.5928,238
Nov 25, 202414.0314.2213.6614.0613.4637,505
Nov 22, 202414.0014.0013.8313.8613.2761,031
Nov 21, 202413.6814.0313.6813.8613.2749,158
Nov 20, 202413.9514.1013.6913.7613.1767,492
Nov 19, 202413.6114.2213.6013.9313.3324,346
Nov 18, 202413.7113.8513.5013.7313.1422,853
Nov 15, 202413.7013.7013.3813.6613.0822,719
Nov 14, 202413.7713.7713.3513.6013.0224,427
Nov 13, 202413.9513.9513.3513.4112.8454,157
Nov 12, 202413.7414.1112.8212.9112.3627,740
Nov 11, 202414.1714.5013.7613.7713.1826,594
Nov 8, 202414.5914.6714.3714.4513.8312,985
Nov 7, 202414.4814.4814.1514.3713.764,397
Nov 6, 202414.5414.5914.1714.2413.638,646
Nov 5, 202414.3014.4814.2514.4813.8611,236
Nov 4, 202414.3114.3114.0914.2113.6021,884
Nov 1, 202414.5914.5914.1614.1613.551,286
Oct 31, 202414.4814.6013.9014.5913.9728,038
Oct 30, 202414.5214.6714.3014.3713.7611,455
Oct 29, 202414.5515.5714.4414.6714.0419,943
Oct 28, 202414.4614.5914.3514.5713.958,939
Oct 25, 202414.6714.7714.3314.4613.8415,355
Oct 24, 202414.6414.7114.4914.5713.9561,092
Oct 23, 202414.7514.7514.2114.6414.0160,891
Oct 22, 202414.7914.7914.6514.7214.0958,854
Oct 21, 202414.8714.8714.4914.6514.0224,781
Oct 18, 202414.8214.8714.7214.7614.1350,313
Oct 17, 202414.6614.8214.6214.7514.127,909
Oct 16, 202414.7915.2214.6514.6614.0356,653
Oct 15, 202414.5814.7414.5014.6814.0567,567
Oct 14, 202414.2514.5714.2414.5013.8817,774
Oct 11, 202413.7714.2013.5214.1513.5428,834
Oct 10, 202413.9814.0813.5614.0013.406,795
Oct 9, 202413.4714.1013.4713.9613.3621,579
Oct 8, 202413.8113.8913.3313.8013.2112,641
Oct 7, 202413.7214.1813.4013.7013.1144,702
Oct 4, 202413.2313.6312.8013.6313.0534,564
Oct 3, 202414.1014.1313.1713.2312.6633,908
Oct 2, 202414.2814.4413.8913.9713.3724,808
Oct 1, 202413.7314.2813.7314.1813.5724,302
Sep 30, 202414.0814.1513.6513.7213.1346,460
Sep 27, 202414.0414.1813.8914.0013.4025,202
Sep 26, 202414.2814.3013.9214.0013.4033,463
Sep 25, 202414.4114.5713.9814.1613.5538,753
Sep 24, 202414.2614.4314.1014.3013.69516,858
Sep 23, 202413.8114.2813.8114.0213.4213,172
Sep 20, 2024 0.296875 Dividend
Sep 20, 202413.7113.8713.5913.6513.0722,243
Sep 19, 202413.6214.0013.6013.8412.9638,698
Sep 18, 202413.6113.6413.4413.4712.6212,729
Sep 17, 202413.0313.9013.0313.6712.8156,356
Sep 16, 202412.9713.1812.8713.0112.1916,702
Sep 13, 202412.7513.0012.7512.8812.0640,678
Sep 12, 202412.6512.8712.6012.6111.8118,144
Sep 11, 202412.5012.6612.4812.5511.76157,598
Sep 10, 202412.3513.1412.3512.5211.73161,332
Sep 9, 202412.8112.9512.6012.9512.1310,065
Sep 6, 202412.8212.8512.6712.8011.995,267
Sep 5, 202412.8212.9512.7612.8512.048,191
Sep 4, 202412.7913.0612.7912.9412.1213,829
Sep 3, 202412.8112.8112.5312.7911.9837,875
Aug 30, 202412.2312.9312.0512.7011.9037,804
Aug 29, 202412.2612.4812.0912.2611.4861,706
Aug 28, 202412.1212.3512.1212.2811.5157,807
Aug 27, 202412.2012.4012.1512.2011.4320,976
Aug 26, 202412.4612.6412.2012.3611.5811,358
Aug 23, 202412.1912.7312.0612.3011.5221,312
Aug 22, 202411.8512.2611.8511.9711.2111,712
Aug 21, 202412.0312.0311.7411.9111.1512,123
Aug 20, 202412.2312.2311.8111.9411.1824,954
Aug 19, 202412.1112.4112.0012.0711.3116,660
Aug 16, 202412.0612.2011.9411.9811.2223,175
Aug 15, 202411.4311.9511.2811.8611.1121,698
Aug 14, 202411.1811.4711.1111.3010.5811,947
Aug 13, 202411.2911.4211.1411.3010.5812,595
Aug 12, 202411.5611.5711.1811.1810.4720,149
Aug 9, 202411.7311.7311.2211.4410.7228,502
Aug 8, 202412.3612.3611.1011.5310.80160,738
Aug 7, 202412.3812.4712.3712.4011.616,328
Aug 6, 202412.3512.5712.1312.2511.4726,637
Aug 5, 202412.5612.5612.0612.2511.4712,926
Aug 2, 202413.2213.2212.5812.5811.7815,160
Aug 1, 202413.0613.2212.9613.1512.326,626
Jul 31, 202412.9813.2312.7912.7911.9873,593
Jul 30, 202412.6112.9212.5912.9212.1051,863
Jul 29, 202412.6212.6512.4612.5711.7751,718
Jul 26, 202412.5512.8012.4012.6211.8299,659
Jul 25, 202412.6012.7012.4212.4911.7029,058
Jul 24, 202412.3812.7412.2012.4911.7060,740
Jul 23, 202412.4012.4212.2512.2511.47101,645
Jul 22, 202412.5112.5212.4012.4011.6130,362
Jul 19, 202412.8612.8612.4312.5111.7258,269
Jul 18, 202412.8012.8012.6412.6911.89168,186
Jul 17, 202412.8012.8812.7012.8011.9997,868
Jul 16, 202413.0013.0012.7212.9012.0820,923
Jul 15, 202413.0213.1812.9313.1112.2884,456
Jul 12, 202413.4913.4913.1113.1512.3216,088
Jul 11, 202413.0013.6312.8913.5112.65109,424
Jul 10, 202413.1113.1112.8112.9512.13141,431
Jul 9, 202413.1513.2913.1013.1312.3020,199
Jul 8, 202413.2513.3113.0313.1212.2933,257
Jul 5, 202413.6013.6013.0613.2012.3644,938
Jul 3, 202413.6713.7313.4613.6012.7419,644
Jul 2, 202413.6213.7313.6213.6812.8110,505
Jul 1, 202413.6513.7213.5213.6212.7627,852
Jun 28, 202413.7513.8013.6313.6912.8276,733
Jun 27, 202413.7313.7913.5013.7012.8328,971
Jun 26, 202413.6713.7513.6513.6612.79119,926
Jun 25, 202413.8713.8713.5513.6812.8162,019
Jun 24, 202413.8313.9713.7913.8412.9615,935
Jun 21, 202413.7414.1213.7413.8512.9718,724
Jun 20, 202413.8413.8613.7913.8312.9513,013
Jun 18, 202413.8614.1513.7613.9013.0232,399
Jun 17, 2024 0.296875 Dividend
Jun 17, 202413.6813.9113.6813.8412.9633,273
Jun 14, 202414.1314.1313.9113.9812.8220,742
Jun 13, 202413.9014.3013.8714.2513.0616,027
Jun 12, 202413.7614.3513.7613.9412.787,834
Jun 11, 202413.8013.8013.7513.7512.616,007
Jun 10, 202413.8113.8113.7513.8012.6514,079
Jun 7, 202413.8213.9013.7913.8412.6988,302
Jun 6, 202413.9314.0213.8613.9612.8075,945
Jun 5, 202413.9414.0013.9014.0012.834,529
Jun 4, 202413.8214.1413.8214.0212.8519,638
Jun 3, 202414.1514.1513.9113.9712.8162,760
May 31, 202413.9014.2613.7414.1712.99136,784
May 30, 202413.8213.8713.6613.8512.7061,896
May 29, 202413.8113.8913.7013.8912.7355,834
May 28, 202413.9713.9713.7813.9512.7925,923
May 24, 202414.0414.0713.5014.0512.8823,524
May 23, 202413.8014.0113.5413.9412.78109,593
May 22, 202414.1814.1913.8113.8112.6617,531
May 21, 202414.0014.2514.0014.0512.8857,591
May 20, 202414.2914.3214.1214.1212.9426,130
May 17, 202414.2414.3214.0114.2413.0628,638
May 16, 202414.2114.3914.2114.3913.1911,066
May 15, 202414.3314.4514.2014.2013.0226,498
May 14, 202414.1214.3614.1214.3313.149,732
May 13, 202414.1514.2414.1514.2113.0314,437
May 10, 202414.1214.2514.0514.2213.047,595
May 9, 202414.1314.2114.1314.1612.9810,165
May 8, 202414.1314.1813.9214.1813.009,043
May 7, 202414.0914.2514.0714.1712.996,761
May 6, 202414.1414.3613.9714.1412.964,800
May 3, 202414.3014.3614.1514.1712.9912,912
May 2, 202413.9014.3413.7114.1712.99130,433
May 1, 202414.1514.1513.8214.1512.9710,061
Apr 30, 202414.1614.2013.9614.2013.0222,007
Apr 29, 202413.8114.1713.8114.0612.8911,396

Related Tickers

VNO-PN Vornado Realty Trust
17.02
+0.12%
 
CIO-PA City Office REIT, Inc.
18.49
+0.27%
 
VNO-PL Vornado Realty Trust
17.79
+1.83%
 
VNO-PM Vornado Realty Trust
17.14
+1.72%
 
SLG-PI SL Green Realty Corp.
22.05
+1.24%
 
CIO City Office REIT, Inc.
5.12
+1.59%
 
KRC Kilroy Realty Corporation
32.68
+0.96%
 
VNO Vornado Realty Trust
36.36
+1.71%
 
BDN Brandywine Realty Trust
4.0500
+0.50%
 
SLG SL Green Realty Corp.
54.27
-0.13%