Hudson Pacific Properties, Inc. (HPP.PC) stock
HPP.PCNYSEReal EstateFiscal year ends December 31Also trades as HPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3067% below fair value
$13.73−0.08 (-0.58%)
Close on Oct 30, 2026Market cap $745.11MP/E –Yield 0.00%
Price history
Hudson Pacific Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.73
-0.58% on the day
52-week range
$12.34 – $15.88
-13.5% from the high
Change over 52 weeks
-8.3%
From $14.97 on Oct 30, 2025
Average volume
17,165
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.78 | $13.78 | $13.60 | $13.73 | -0.58% | 28,455 |
| Oct 29, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | -0.22% | 704 |
| Oct 28, 2026 | $13.97 | $14.17 | $13.75 | $13.84 | -1.77% | 37,418 |
| Oct 27, 2026 | $14.06 | $14.16 | $13.98 | $14.09 | +1.22% | 1,789 |
| Oct 26, 2026 | $13.67 | $14.72 | $13.67 | $13.92 | +2.20% | 6,311 |
| Oct 23, 2026 | $13.71 | $13.71 | $13.62 | $13.62 | +1.23% | 2,976 |
| Oct 22, 2026 | $13.40 | $13.47 | $13.30 | $13.46 | +0.56% | 6,033 |
| Oct 21, 2026 | $13.30 | $13.39 | $13.30 | $13.38 | +0.90% | 3,162 |
| Oct 20, 2026 | $13.27 | $13.58 | $13.26 | $13.26 | +0.08% | 12,182 |
| Oct 19, 2026 | $13.48 | $13.72 | $13.25 | $13.25 | -1.78% | 22,291 |
| Oct 16, 2026 | $13.75 | $13.75 | $13.43 | $13.49 | -1.96% | 13,292 |
| Oct 15, 2026 | $13.78 | $13.90 | $13.76 | $13.76 | -0.58% | 4,025 |
| Oct 14, 2026 | $13.80 | $13.84 | $13.64 | $13.84 | -0.43% | 17,583 |
| Oct 13, 2026 | $14.07 | $14.13 | $13.49 | $13.90 | -2.11% | 18,660 |
| Oct 12, 2026 | $14.24 | $14.31 | $14.20 | $14.20 | -0.91% | 3,543 |
| Oct 9, 2026 | $14.39 | $14.39 | $14.32 | $14.33 | -0.90% | 2,496 |
| Oct 8, 2026 | $14.32 | $14.56 | $14.14 | $14.46 | +0.21% | 8,100 |
| Oct 7, 2026 | $14.35 | $14.47 | $14.16 | $14.43 | +0.14% | 5,657 |
| Oct 6, 2026 | $14.18 | $14.44 | $14.15 | $14.41 | +1.62% | 48,922 |
| Oct 5, 2026 | $14.15 | $14.19 | $14.02 | $14.18 | -0.98% | 6,748 |
| Oct 2, 2026 | $14.41 | $14.44 | $14.26 | $14.32 | -0.59% | 7,801 |
| Oct 1, 2026 | $14.59 | $14.60 | $14.37 | $14.41 | -1.81% | 16,316 |
| Sep 30, 2026 | $14.20 | $14.75 | $14.11 | $14.67 | +3.90% | 24,806 |
| Sep 29, 2026 | $14.05 | $14.25 | $14.01 | $14.12 | -0.91% | 8,826 |
| Sep 28, 2026 | $14.17 | $14.43 | $14.17 | $14.25 | 0.00% | 3,270 |
| Sep 25, 2026 | $14.44 | $14.47 | $14.10 | $14.25 | -1.96% | 2,710 |
| Sep 24, 2026 | $14.41 | $14.64 | $14.41 | $14.54 | +0.38% | 22,345 |
| Sep 23, 2026 | $14.47 | $14.65 | $14.46 | $14.48 | -0.92% | 21,716 |
| Sep 22, 2026 | $14.48 | $14.62 | $14.48 | $14.62 | +1.00% | 20,171 |
| Sep 21, 2026 | $14.49 | $14.68 | $14.45 | $14.47 | -0.96% | 22,031 |
| Sep 18, 2026 | $14.23 | $15.34 | $14.23 | $14.61 | +2.10% | 7,975 |
| Sep 17, 2026 | $14.30 | $14.52 | $14.25 | $14.31 | +0.29% | 7,973 |
| Sep 16, 2026 | $14.17 | $14.39 | $14.15 | $14.27 | +0.48% | 2,515 |
| Sep 15, 2026 | $14.16 | $14.38 | $14.16 | $14.20 | -0.35% | 4,288 |
| Sep 14, 2026 | $14.02 | $14.31 | $14.02 | $14.25 | +0.35% | 14,673 |
| Sep 11, 2026 | $14.20 | $14.22 | $14.18 | $14.20 | -0.84% | 9,205 |
| Sep 10, 2026 | $14.18 | $14.41 | $14.18 | $14.32 | +0.14% | 5,826 |
| Sep 9, 2026 | $14.23 | $14.62 | $14.23 | $14.30 | 0.00% | 70,967 |
| Sep 8, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | – |
| Sep 4, 2026 | $14.16 | $14.33 | $14.16 | $14.30 | +0.11% | 7,897 |
| Sep 3, 2026 | $14.20 | $14.36 | $14.17 | $14.29 | +0.25% | 13,082 |
| Sep 2, 2026 | $14.41 | $14.41 | $14.09 | $14.25 | -1.11% | 40,116 |
| Sep 1, 2026 | $14.49 | $14.49 | $14.28 | $14.41 | -1.50% | 16,376 |
| Aug 31, 2026 | $14.32 | $14.67 | $14.32 | $14.63 | +1.95% | 19,542 |
| Aug 28, 2026 | $14.30 | $14.35 | $14.30 | $14.35 | +0.21% | 3,064 |
| Aug 27, 2026 | $14.16 | $14.34 | $14.16 | $14.32 | +0.49% | 6,604 |
| Aug 26, 2026 | $14.17 | $14.34 | $14.17 | $14.25 | -0.35% | 3,855 |
| Aug 25, 2026 | $14.17 | $14.34 | $14.14 | $14.30 | +0.85% | 11,176 |
| Aug 24, 2026 | $14.10 | $14.18 | $14.10 | $14.18 | +0.21% | 3,067 |
| Aug 21, 2026 | $14.16 | $14.16 | $14.15 | $14.15 | -0.07% | 3,977 |
| Aug 20, 2026 | $14.10 | $14.25 | $14.10 | $14.16 | -0.63% | 104,099 |
| Aug 19, 2026 | $14.00 | $14.25 | $14.00 | $14.25 | +2.08% | 21,186 |
| Aug 18, 2026 | $14.07 | $14.07 | $13.96 | $13.96 | -1.20% | 1,789 |
| Aug 17, 2026 | $14.24 | $14.24 | $14.11 | $14.13 | -0.56% | 4,189 |
| Aug 14, 2026 | $14.30 | $14.30 | $14.11 | $14.21 | -0.73% | 606 |
| Aug 13, 2026 | $14.31 | $14.32 | $14.31 | $14.32 | +0.70% | 834 |
| Aug 12, 2026 | $14.29 | $14.40 | $14.06 | $14.22 | +0.74% | 3,858 |
| Aug 11, 2026 | $14.09 | $14.33 | $14.09 | $14.11 | -1.54% | 16,134 |
| Aug 10, 2026 | $14.36 | $14.41 | $14.33 | $14.33 | -0.80% | 7,204 |
| Aug 7, 2026 | $14.36 | $14.50 | $14.36 | $14.45 | -0.31% | 2,451 |
| Aug 6, 2026 | $14.36 | $14.49 | $14.36 | $14.49 | +0.49% | 4,004 |
| Aug 5, 2026 | $14.35 | $14.42 | $14.35 | $14.42 | +0.49% | 2,941 |
| Aug 4, 2026 | $14.45 | $14.45 | $14.34 | $14.35 | +0.49% | 5,127 |
| Aug 3, 2026 | $14.53 | $14.90 | $14.28 | $14.28 | -2.79% | 2,188 |
| Jul 31, 2026 | $14.23 | $14.92 | $14.23 | $14.69 | +3.38% | 36,945 |
| Jul 30, 2026 | $14.26 | $14.33 | $14.21 | $14.21 | -0.84% | 4,295 |
| Jul 29, 2026 | $14.26 | $14.64 | $14.26 | $14.33 | -0.14% | 1,521 |
| Jul 28, 2026 | $14.50 | $14.50 | $14.35 | $14.35 | +0.21% | 792 |
| Jul 27, 2026 | $14.40 | $14.40 | $14.32 | $14.32 | +0.49% | 757 |
| Jul 24, 2026 | $14.25 | $14.27 | $14.25 | $14.25 | 0.00% | 1,176 |
| Jul 23, 2026 | $14.25 | $14.34 | $14.25 | $14.25 | -0.07% | 4,903 |
| Jul 22, 2026 | $14.25 | $14.34 | $14.25 | $14.26 | +0.07% | 3,207 |
| Jul 21, 2026 | $14.35 | $14.37 | $14.25 | $14.25 | -0.14% | 5,979 |
| Jul 20, 2026 | $14.58 | $14.58 | $14.27 | $14.27 | -1.59% | 69,505 |
| Jul 17, 2026 | $14.13 | $14.51 | $14.13 | $14.50 | +1.54% | 17,206 |
| Jul 16, 2026 | $14.37 | $14.54 | $14.06 | $14.28 | -1.72% | 22,432 |
| Jul 15, 2026 | $14.27 | $14.53 | $14.27 | $14.53 | +1.15% | 16,358 |
| Jul 14, 2026 | $14.24 | $14.38 | $14.20 | $14.37 | +0.95% | 16,105 |
| Jul 13, 2026 | $14.12 | $14.28 | $14.05 | $14.23 | -0.28% | 22,497 |
| Jul 10, 2026 | $14.12 | $14.42 | $14.10 | $14.27 | +0.60% | 19,806 |
| Jul 9, 2026 | $14.05 | $14.22 | $13.87 | $14.19 | +0.96% | 25,964 |
| Jul 8, 2026 | $14.51 | $14.76 | $13.97 | $14.05 | -4.29% | 51,725 |
| Jul 7, 2026 | $14.54 | $14.68 | $14.21 | $14.68 | +0.20% | 21,689 |
| Jul 6, 2026 | $14.69 | $14.71 | $14.37 | $14.65 | -0.37% | 4,483 |
| Jul 2, 2026 | $14.46 | $14.76 | $14.46 | $14.71 | +1.69% | 4,072 |
| Jul 1, 2026 | $13.93 | $14.49 | $13.93 | $14.46 | +4.03% | 6,573 |
| Jun 30, 2026 | $14.12 | $14.68 | $13.82 | $13.90 | -1.77% | 279,173 |
| Jun 29, 2026 | $14.10 | $14.85 | $14.08 | $14.15 | +0.43% | 19,436 |
| Jun 26, 2026 | $14.11 | $14.22 | $13.94 | $14.09 | -0.98% | 24,711 |
| Jun 25, 2026 | $14.58 | $14.58 | $14.00 | $14.23 | -0.97% | 34,425 |
| Jun 24, 2026 | $14.68 | $14.68 | $14.36 | $14.37 | +0.07% | 3,313 |
| Jun 23, 2026 | $14.40 | $14.63 | $14.35 | $14.36 | -0.49% | 13,130 |
| Jun 22, 2026 | $14.72 | $14.85 | $14.40 | $14.43 | -2.83% | 8,944 |
| Jun 18, 2026 | $14.76 | $14.93 | $14.70 | $14.85 | -0.07% | 15,085 |
| Jun 17, 2026 | $15.05 | $15.15 | $14.86 | $14.86 | -1.03% | 6,237 |
| Jun 16, 2026 | $14.95 | $15.06 | $14.85 | $15.02 | +0.91% | 46,871 |
| Jun 15, 2026 | $15.23 | $15.23 | $14.88 | $14.88 | -0.07% | 5,564 |
| Jun 12, 2026 | $14.88 | $15.08 | $14.88 | $14.89 | -0.67% | 2,551 |
| Jun 11, 2026 | $14.86 | $15.12 | $14.82 | $14.99 | -0.33% | 37,379 |
| Jun 10, 2026 | $14.68 | $15.24 | $14.60 | $15.04 | +0.74% | 8,411 |
| Jun 9, 2026 | $14.53 | $14.94 | $14.50 | $14.93 | +2.33% | 2,341 |
| Jun 8, 2026 | $14.53 | $14.70 | $14.50 | $14.59 | +0.62% | 18,497 |
| Jun 5, 2026 | $14.50 | $14.73 | $14.50 | $14.50 | -0.96% | 8,108 |
| Jun 4, 2026 | $14.61 | $14.80 | $14.57 | $14.64 | +0.97% | 8,463 |
| Jun 3, 2026 | $14.53 | $14.99 | $14.50 | $14.50 | -1.36% | 4,541 |
| Jun 2, 2026 | $14.42 | $14.70 | $14.22 | $14.70 | -1.14% | 5,115 |
| Jun 1, 2026 | $14.55 | $14.87 | $14.36 | $14.87 | +1.43% | 16,603 |
| May 29, 2026 | $14.72 | $14.81 | $14.26 | $14.66 | -0.41% | 5,938 |
| May 28, 2026 | $14.77 | $14.77 | $14.59 | $14.72 | -1.67% | 5,740 |
| May 27, 2026 | $14.48 | $14.99 | $14.48 | $14.97 | +3.38% | 3,524 |
| May 26, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | 0.00% | 343 |
| May 22, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | +0.34% | 201 |
| May 21, 2026 | $14.23 | $14.90 | $14.23 | $14.43 | +0.08% | 1,337 |
| May 20, 2026 | $14.27 | $14.87 | $14.07 | $14.42 | +0.77% | 6,364 |
| May 19, 2026 | $14.57 | $14.90 | $14.08 | $14.31 | -2.32% | 9,218 |
| May 18, 2026 | $14.58 | $14.83 | $14.58 | $14.65 | -2.43% | 7,785 |
| May 15, 2026 | $15.31 | $15.31 | $14.94 | $15.02 | -2.56% | 1,804 |
| May 14, 2026 | $15.33 | $15.51 | $15.33 | $15.41 | -0.90% | 5,940 |
| May 13, 2026 | $15.54 | $15.56 | $14.29 | $15.55 | -0.19% | 3,517 |
| May 12, 2026 | $15.29 | $15.58 | $15.28 | $15.58 | +0.84% | 12,092 |
| May 11, 2026 | $15.53 | $15.60 | $15.44 | $15.45 | -1.53% | 5,551 |
| May 8, 2026 | $15.10 | $15.69 | $14.92 | $15.69 | +4.95% | 7,466 |
| May 7, 2026 | $14.16 | $15.15 | $14.16 | $14.95 | +3.10% | 10,933 |
| May 6, 2026 | $14.70 | $14.72 | $14.50 | $14.50 | +0.07% | 9,004 |
| May 5, 2026 | $14.30 | $14.53 | $14.28 | $14.49 | +0.49% | 2,681 |
| May 4, 2026 | $14.39 | $14.42 | $14.05 | $14.42 | +1.55% | 5,128 |
| May 1, 2026 | $14.20 | $14.27 | $14.01 | $14.20 | +0.07% | 9,517 |
| Apr 30, 2026 | $14.16 | $14.25 | $14.16 | $14.19 | +0.92% | 7,161 |
| Apr 29, 2026 | $14.05 | $14.28 | $14.01 | $14.06 | +0.07% | 9,065 |
| Apr 28, 2026 | $13.99 | $14.07 | $13.99 | $14.05 | 0.00% | 6,053 |
| Apr 27, 2026 | $13.95 | $14.07 | $13.67 | $14.05 | -1.40% | 16,342 |
| Apr 24, 2026 | $14.13 | $14.25 | $13.95 | $14.25 | 0.00% | 5,916 |
| Apr 23, 2026 | $14.10 | $14.29 | $14.10 | $14.25 | +1.14% | 6,540 |
| Apr 22, 2026 | $14.09 | $14.30 | $14.09 | $14.09 | -0.49% | 4,800 |
| Apr 21, 2026 | $14.32 | $14.54 | $14.16 | $14.16 | -1.63% | 12,280 |
| Apr 20, 2026 | $14.48 | $14.55 | $14.29 | $14.40 | -1.07% | 17,632 |
| Apr 17, 2026 | $14.52 | $14.81 | $14.52 | $14.55 | +2.11% | 3,466 |
| Apr 16, 2026 | $14.30 | $14.35 | $14.24 | $14.25 | -1.72% | 14,399 |
| Apr 15, 2026 | $13.81 | $14.50 | $13.81 | $14.50 | +0.69% | 6,787 |
| Apr 14, 2026 | $13.94 | $14.78 | $13.90 | $14.40 | +3.30% | 8,288 |
| Apr 13, 2026 | $13.77 | $13.99 | $13.77 | $13.94 | +3.18% | 1,440 |
| Apr 10, 2026 | $13.46 | $13.51 | $13.46 | $13.51 | +0.37% | 1,072 |
| Apr 9, 2026 | $13.43 | $13.46 | $13.36 | $13.46 | +0.82% | 969 |
| Apr 8, 2026 | $12.75 | $13.43 | $12.75 | $13.35 | +5.70% | 22,510 |
| Apr 7, 2026 | $12.45 | $12.73 | $12.34 | $12.63 | +0.64% | 8,199 |
| Apr 6, 2026 | $12.79 | $12.80 | $12.55 | $12.55 | -1.80% | 3,663 |
| Apr 2, 2026 | $13.08 | $13.12 | $12.73 | $12.78 | -3.03% | 23,404 |
| Apr 1, 2026 | $12.97 | $13.19 | $12.97 | $13.18 | +2.25% | 10,320 |
| Mar 31, 2026 | $13.74 | $13.75 | $12.85 | $12.89 | -4.09% | 142,782 |
| Mar 30, 2026 | $13.59 | $13.62 | $13.22 | $13.44 | +0.22% | 1,999 |
| Mar 27, 2026 | $13.47 | $13.50 | $13.35 | $13.41 | +0.07% | 1,409 |
| Mar 26, 2026 | $13.50 | $13.50 | $13.40 | $13.40 | -0.22% | 10,695 |
| Mar 25, 2026 | $13.46 | $13.48 | $13.40 | $13.43 | +1.21% | 2,002 |
| Mar 24, 2026 | $13.27 | $13.27 | $13.27 | $13.27 | -0.75% | 280 |
| Mar 23, 2026 | $13.15 | $13.40 | $13.15 | $13.37 | +1.67% | 3,940 |
| Mar 20, 2026 | $13.28 | $13.33 | $13.15 | $13.15 | -2.16% | 8,311 |
| Mar 19, 2026 | $13.31 | $13.44 | $13.31 | $13.44 | +0.45% | 2,688 |
| Mar 18, 2026 | $13.41 | $13.50 | $13.36 | $13.38 | -1.25% | 9,096 |
| Mar 17, 2026 | $13.55 | $13.55 | $13.37 | $13.55 | +1.88% | 11,746 |
| Mar 16, 2026 | $13.46 | $13.80 | $13.30 | $13.30 | -0.75% | 16,675 |
| Mar 13, 2026 | $13.61 | $13.61 | $13.28 | $13.40 | -1.62% | 8,775 |
| Mar 12, 2026 | $13.70 | $13.90 | $13.47 | $13.62 | -1.59% | 13,897 |
| Mar 11, 2026 | $13.75 | $13.90 | $13.72 | $13.84 | -0.07% | 1,095 |
| Mar 10, 2026 | $13.79 | $14.03 | $13.65 | $13.85 | +0.07% | 12,362 |
| Mar 9, 2026 | $13.83 | $13.84 | $13.67 | $13.84 | -0.65% | 2,159 |
| Mar 6, 2026 | $13.87 | $14.01 | $13.59 | $13.93 | -0.36% | 9,023 |
| Mar 5, 2026 | $13.47 | $13.98 | $13.47 | $13.98 | +2.72% | 27,524 |
| Mar 4, 2026 | $13.61 | $13.75 | $13.59 | $13.61 | -0.37% | 7,157 |
| Mar 3, 2026 | $13.90 | $13.90 | $13.65 | $13.66 | -2.64% | 41,153 |
| Mar 2, 2026 | $13.80 | $14.05 | $13.72 | $14.03 | +1.59% | 9,975 |
| Feb 27, 2026 | $14.50 | $14.50 | $13.81 | $13.81 | -5.28% | 156,407 |
| Feb 26, 2026 | $14.83 | $14.94 | $14.50 | $14.58 | +1.25% | 45,223 |
| Feb 25, 2026 | $14.70 | $14.70 | $14.38 | $14.40 | -2.04% | 13,761 |
| Feb 24, 2026 | $14.69 | $14.70 | $14.69 | $14.70 | -1.21% | 1,109 |
| Feb 23, 2026 | $14.95 | $14.95 | $14.75 | $14.88 | -0.27% | 7,620 |
| Feb 20, 2026 | $14.67 | $14.93 | $14.40 | $14.92 | -0.20% | 6,517 |
| Feb 19, 2026 | $14.56 | $15.00 | $14.56 | $14.95 | -0.33% | 7,659 |
| Feb 18, 2026 | $15.03 | $15.19 | $15.00 | $15.00 | -0.46% | 18,785 |
| Feb 17, 2026 | $14.87 | $15.30 | $14.80 | $15.07 | +0.80% | 9,614 |
| Feb 13, 2026 | $14.89 | $14.95 | $14.62 | $14.95 | +0.40% | 2,285 |
| Feb 12, 2026 | $14.98 | $14.98 | $14.62 | $14.89 | -0.87% | 5,766 |
| Feb 11, 2026 | $15.01 | $15.27 | $15.01 | $15.02 | -1.38% | 7,886 |
| Feb 10, 2026 | $15.42 | $15.45 | $15.12 | $15.23 | -1.10% | 19,140 |
| Feb 9, 2026 | $15.39 | $15.40 | $15.37 | $15.40 | -0.61% | 1,759 |
| Feb 6, 2026 | $15.50 | $15.50 | $15.09 | $15.50 | -0.03% | 5,499 |
| Feb 5, 2026 | $15.38 | $15.50 | $15.37 | $15.50 | +0.13% | 3,080 |
| Feb 4, 2026 | $15.41 | $15.56 | $15.24 | $15.48 | +0.32% | 2,108 |
| Feb 3, 2026 | $15.42 | $15.66 | $15.42 | $15.43 | -0.39% | 2,539 |
| Feb 2, 2026 | $15.51 | $15.51 | $15.34 | $15.49 | -1.02% | 1,541 |
| Jan 30, 2026 | $15.49 | $15.66 | $15.45 | $15.65 | +0.32% | 26,150 |
| Jan 29, 2026 | $15.58 | $15.64 | $15.58 | $15.60 | -0.26% | 11,406 |
| Jan 28, 2026 | $15.51 | $15.64 | $15.51 | $15.64 | +0.84% | 9,098 |
| Jan 27, 2026 | $15.45 | $15.56 | $15.42 | $15.51 | +0.62% | 7,531 |
| Jan 26, 2026 | $15.25 | $15.47 | $15.25 | $15.42 | +1.02% | 38,683 |
| Jan 23, 2026 | $15.20 | $15.30 | $15.05 | $15.26 | +0.07% | 13,754 |
| Jan 22, 2026 | $15.34 | $15.38 | $15.25 | $15.25 | -0.59% | 4,220 |
| Jan 21, 2026 | $15.21 | $15.43 | $15.21 | $15.34 | +0.52% | 5,930 |
| Jan 20, 2026 | $15.46 | $15.46 | $15.26 | $15.26 | -2.12% | 13,522 |
| Jan 16, 2026 | $15.59 | $15.59 | $15.59 | $15.59 | -0.38% | 268 |
| Jan 15, 2026 | $15.65 | $15.65 | $15.57 | $15.65 | -0.00% | 1,233 |
| Jan 14, 2026 | $15.78 | $15.78 | $15.65 | $15.65 | -1.01% | 819 |
| Jan 13, 2026 | $15.68 | $15.83 | $15.68 | $15.81 | +0.51% | 9,777 |
| Jan 12, 2026 | $15.71 | $15.73 | $15.32 | $15.73 | -0.19% | 2,033 |
| Jan 9, 2026 | $15.76 | $15.88 | $15.71 | $15.76 | +0.19% | 14,504 |
| Jan 8, 2026 | $15.61 | $15.82 | $15.61 | $15.73 | +0.19% | 23,063 |
| Jan 7, 2026 | $15.55 | $15.73 | $15.50 | $15.70 | +1.95% | 37,945 |
| Jan 6, 2026 | $15.35 | $15.50 | $15.35 | $15.40 | -0.32% | 8,935 |
| Jan 5, 2026 | $15.37 | $15.49 | $15.37 | $15.45 | +0.85% | 11,247 |
| Jan 2, 2026 | $15.49 | $15.49 | $15.28 | $15.32 | -1.23% | 1,619 |
| Dec 31, 2025 | $15.43 | $15.53 | $15.15 | $15.51 | +0.06% | 48,507 |
| Dec 30, 2025 | $15.29 | $15.58 | $15.10 | $15.50 | +2.31% | 11,373 |
| Dec 29, 2025 | $15.49 | $15.49 | $15.00 | $15.15 | -1.30% | 36,420 |
| Dec 26, 2025 | $15.37 | $15.37 | $15.30 | $15.35 | +0.20% | 3,060 |
| Dec 24, 2025 | $15.49 | $15.49 | $15.10 | $15.32 | -1.42% | 4,460 |
| Dec 23, 2025 | $15.57 | $15.61 | $15.52 | $15.54 | -0.77% | 9,986 |
| Dec 22, 2025 | $15.62 | $15.73 | $15.39 | $15.66 | -0.19% | 15,810 |
| Dec 19, 2025 | $15.39 | $15.69 | $15.39 | $15.69 | +0.13% | 4,439 |
| Dec 18, 2025 | $15.58 | $15.69 | $15.58 | $15.67 | +0.58% | 13,613 |
| Dec 17, 2025 | $15.45 | $15.60 | $15.45 | $15.58 | +0.19% | 7,326 |
| Dec 16, 2025 | $15.45 | $15.57 | $15.35 | $15.55 | +0.13% | 7,604 |
| Dec 15, 2025 | $15.53 | $15.58 | $15.53 | $15.53 | +0.06% | 10,288 |
| Dec 12, 2025 | $15.47 | $15.53 | $15.42 | $15.52 | +0.26% | 13,277 |
| Dec 11, 2025 | $15.25 | $15.48 | $15.25 | $15.48 | +0.85% | 30,164 |
| Dec 10, 2025 | $15.25 | $15.39 | $15.22 | $15.35 | +0.33% | 28,016 |
| Dec 9, 2025 | $15.19 | $15.32 | $15.12 | $15.30 | +0.46% | 22,398 |
| Dec 8, 2025 | $15.13 | $15.24 | $15.11 | $15.23 | +0.46% | 10,418 |
| Dec 5, 2025 | $14.96 | $15.17 | $14.96 | $15.16 | +1.00% | 12,180 |
| Dec 4, 2025 | $14.86 | $15.01 | $14.86 | $15.01 | +0.47% | 2,144 |
| Dec 3, 2025 | $14.99 | $15.01 | $14.71 | $14.94 | -0.86% | 3,252 |
| Dec 2, 2025 | $15.05 | $15.09 | $15.01 | $15.07 | -0.13% | 39,780 |
| Dec 1, 2025 | $15.08 | $15.18 | $14.97 | $15.09 | -0.13% | 10,544 |
| Nov 28, 2025 | $15.00 | $15.25 | $15.00 | $15.11 | +1.07% | 66,699 |
| Nov 26, 2025 | $14.78 | $14.96 | $14.72 | $14.95 | +1.70% | 9,102 |
| Nov 25, 2025 | $14.70 | $14.75 | $14.68 | $14.70 | 0.00% | 21,838 |
| Nov 24, 2025 | $14.69 | $14.72 | $14.62 | $14.70 | +0.07% | 22,381 |
| Nov 21, 2025 | $14.64 | $14.79 | $14.62 | $14.69 | -0.07% | 30,548 |
| Nov 20, 2025 | $14.84 | $14.94 | $14.69 | $14.70 | -1.34% | 29,057 |
| Nov 19, 2025 | $14.72 | $15.02 | $14.72 | $14.90 | +0.54% | 5,653 |
| Nov 18, 2025 | $14.73 | $14.93 | $14.45 | $14.82 | -0.20% | 23,910 |
| Nov 17, 2025 | $15.02 | $15.02 | $14.85 | $14.85 | -1.66% | 12,119 |
| Nov 14, 2025 | $14.86 | $15.11 | $14.86 | $15.10 | +0.73% | 3,343 |
| Nov 13, 2025 | $15.00 | $15.05 | $14.75 | $14.99 | -0.66% | 2,837 |
| Nov 12, 2025 | $15.09 | $15.13 | $14.99 | $15.09 | +0.07% | 3,604 |
| Nov 11, 2025 | $14.99 | $15.09 | $14.99 | $15.08 | +0.47% | 1,131 |
| Nov 10, 2025 | $15.01 | $15.11 | $15.01 | $15.01 | 0.00% | 1,798 |
| Nov 7, 2025 | $14.99 | $15.01 | $14.95 | $15.01 | -0.53% | 57,056 |
| Nov 6, 2025 | $15.05 | $15.12 | $15.03 | $15.09 | -0.40% | 1,821 |
| Nov 5, 2025 | $15.00 | $15.15 | $14.99 | $15.15 | +1.11% | 6,023 |
| Nov 4, 2025 | $14.95 | $15.00 | $14.95 | $14.98 | -0.44% | 4,828 |
| Nov 3, 2025 | $14.99 | $15.21 | $14.96 | $15.05 | +0.40% | 12,573 |
| Oct 31, 2025 | $14.95 | $15.05 | $14.95 | $14.99 | +0.13% | 38,097 |
| Oct 30, 2025 | $14.96 | $15.13 | $14.96 | $14.97 | -0.40% | 4,500 |
| Oct 29, 2025 | $15.01 | $15.10 | $15.00 | $15.03 | -0.13% | 9,453 |
| Oct 28, 2025 | $15.07 | $15.15 | $15.00 | $15.05 | -0.33% | 1,967 |
| Oct 27, 2025 | $15.12 | $15.17 | $15.10 | $15.10 | +0.20% | 13,288 |
| Oct 24, 2025 | $15.09 | $15.13 | $15.07 | $15.07 | +0.40% | 12,677 |
| Oct 23, 2025 | $14.95 | $15.02 | $14.95 | $15.01 | 0.00% | 1,714 |
| Oct 22, 2025 | $15.00 | $15.04 | $15.00 | $15.01 | -0.07% | 4,761 |
| Oct 21, 2025 | $14.98 | $15.10 | $14.98 | $15.02 | 0.00% | 6,081 |
| Oct 20, 2025 | $14.89 | $15.08 | $14.89 | $15.02 | – | 8,388 |
Seasonality
HPP.PC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -7.8% | -5.4% | -1.0% | -2.3% | 6.6% | 6.9% | -1.0% | 0.6% | -6.8% | 4.0% | 5.1% |
| Months up | 3 of 5 | 0 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 4 | 4 of 5 |
| 2026 | 0.9% | -11.8% | -4.6% | 10.1% | 3.3% | -3.3% | 5.7% | -0.4% | 2.4% | -6.4% | ||
| 2025 | -0.6% | -3.4% | -0.1% | 1.1% | -7.2% | 22.9% | 0.2% | 2.1% | -4.3% | 5.1% | 0.8% | 4.6% |
| 2024 | 1.7% | -1.4% | 0.5% | 2.8% | -0.2% | -1.3% | -6.6% | -0.7% | 10.4% | 6.3% | -2.5% | 0.8% |
| 2023 | 19.2% | -5.4% | -27.3% | -7.0% | -10.3% | 15.9% | 26.3% | 1.9% | 6.0% | -15.3% | 13.9% | 19.4% |
| 2022 | -3.2% | -16.9% | 4.7% | -11.9% | 3.1% | -1.1% | 8.8% | -7.8% | -11.2% | -23.8% | 3.9% | -3.0% |
| 2021 | 3.7% |