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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.59 | $14.72 | $13.25 | $13.73 | -6.41% | 274,464 |
| Sep 2026 | $14.49 | $15.34 | $14.01 | $14.67 | +0.27% | 326,768 |
| Aug 2026 | $14.53 | $14.90 | $13.96 | $14.63 | -0.41% | 227,895 |
| Jul 2026 | $13.93 | $14.92 | $13.87 | $14.69 | +5.68% | 357,990 |
| Jun 2026 | $14.55 | $15.24 | $13.82 | $13.90 | -5.18% | 568,898 |
| May 2026 | $14.20 | $15.69 | $14.01 | $14.66 | +3.31% | 114,083 |
| Apr 2026 | $12.97 | $14.81 | $12.34 | $14.19 | +10.09% | 190,306 |
| Mar 2026 | $13.80 | $14.05 | $12.85 | $12.89 | -6.66% | 344,743 |
| Feb 2026 | $15.51 | $15.66 | $13.81 | $13.81 | -11.76% | 318,298 |
| Jan 2026 | $15.49 | $15.88 | $15.05 | $15.65 | +0.90% | 241,737 |
| Dec 2025 | $15.08 | $15.73 | $14.71 | $15.51 | +2.65% | 345,059 |
| Nov 2025 | $14.99 | $15.25 | $14.45 | $15.11 | +0.80% | 316,321 |
| Oct 2025 | $14.33 | $15.17 | $14.07 | $14.99 | +5.12% | 322,047 |
| Sep 2025 | $15.25 | $15.35 | $14.00 | $14.26 | -6.18% | 1,148,500 |
| Aug 2025 | $14.89 | $16.50 | $14.60 | $15.20 | +2.08% | 313,457 |
| Jul 2025 | $14.86 | $15.30 | $14.37 | $14.89 | +0.20% | 409,380 |
| Jun 2025 | $12.27 | $15.80 | $12.13 | $14.86 | +20.42% | 1,754,430 |
| May 2025 | $13.40 | $13.44 | $12.20 | $12.34 | -7.22% | 664,807 |
| Apr 2025 | $13.22 | $13.50 | $11.23 | $13.30 | +1.06% | 549,463 |
| Mar 2025 | $13.53 | $13.81 | $12.86 | $13.16 | -2.30% | 1,403,443 |
| Feb 2025 | $13.71 | $14.38 | $13.03 | $13.47 | -3.44% | 249,416 |
| Jan 2025 | $14.01 | $14.52 | $12.50 | $13.95 | -0.57% | 593,105 |
| Dec 2024 | $14.03 | $14.25 | $13.00 | $14.03 | -1.41% | 1,034,923 |
| Nov 2024 | $14.59 | $14.67 | $12.82 | $14.23 | -2.47% | 754,201 |
| Oct 2024 | $13.73 | $15.57 | $12.80 | $14.59 | +6.34% | 721,697 |
| Sep 2024 | $12.81 | $14.58 | $12.35 | $13.72 | +8.03% | 1,273,615 |
| Aug 2024 | $13.06 | $13.22 | $11.10 | $12.70 | -0.70% | 622,893 |
| Jul 2024 | $13.65 | $13.73 | $12.20 | $12.79 | -6.57% | 1,351,678 |
| Jun 2024 | $14.15 | $14.36 | $13.50 | $13.69 | -3.39% | 715,676 |
| May 2024 | $14.15 | $14.45 | $13.50 | $14.17 | -0.21% | 796,947 |
| Apr 2024 | $13.84 | $14.20 | $13.32 | $14.20 | +2.75% | 440,263 |
| Mar 2024 | $13.95 | $14.55 | $13.71 | $13.82 | -1.64% | 1,697,093 |
| Feb 2024 | $14.28 | $14.45 | $13.39 | $14.05 | -1.40% | 753,126 |
| Jan 2024 | $14.06 | $14.67 | $13.29 | $14.25 | +1.71% | 1,031,255 |
| Dec 2023 | $12.00 | $14.23 | $11.92 | $14.01 | +16.75% | 2,446,399 |
| Nov 2023 | $10.46 | $12.17 | $10.46 | $12.00 | +13.85% | 772,859 |
| Oct 2023 | $12.54 | $12.60 | $10.23 | $10.54 | -15.27% | 540,415 |
| Sep 2023 | $12.05 | $12.93 | $10.10 | $12.44 | +3.32% | 2,353,638 |
| Aug 2023 | $11.57 | $12.15 | $10.01 | $12.04 | +1.86% | 1,395,345 |
| Jul 2023 | $9.60 | $11.88 | $9.31 | $11.82 | +26.28% | 1,224,335 |
| Jun 2023 | $8.30 | $9.79 | $8.16 | $9.36 | +12.23% | 2,208,561 |
| May 2023 | $9.24 | $9.35 | $7.63 | $8.34 | -10.32% | 3,416,720 |
| Apr 2023 | $10.12 | $10.48 | $9.00 | $9.30 | -7.00% | 1,459,071 |
| Mar 2023 | $14.22 | $14.24 | $9.34 | $10.00 | -29.28% | 2,743,880 |
| Feb 2023 | $15.03 | $15.16 | $13.87 | $14.14 | -5.35% | 696,650 |
| Jan 2023 | $12.74 | $15.44 | $12.72 | $14.94 | +19.23% | 935,281 |
| Dec 2022 | $13.29 | $13.82 | $11.85 | $12.53 | -5.15% | 1,512,294 |
| Nov 2022 | $12.87 | $15.30 | $12.50 | $13.21 | +3.93% | 773,994 |
| Oct 2022 | $16.87 | $17.13 | $12.31 | $12.71 | -23.85% | 1,615,785 |
| Sep 2022 | $18.99 | $19.11 | $16.03 | $16.69 | -12.66% | 640,712 |
| Aug 2022 | $20.73 | $22.38 | $18.92 | $19.11 | -7.81% | 797,744 |
| Jul 2022 | $19.16 | $21.09 | $19.00 | $20.73 | +8.82% | 488,710 |
| Jun 2022 | $19.70 | $20.16 | $17.55 | $19.05 | -2.61% | 868,400 |
| May 2022 | $18.99 | $19.84 | $16.62 | $19.56 | +3.11% | 1,089,480 |
| Apr 2022 | $21.46 | $21.58 | $18.24 | $18.97 | -11.89% | 965,018 |
| Mar 2022 | $21.06 | $21.83 | $20.07 | $21.53 | +2.52% | 970,662 |
| Feb 2022 | $25.26 | $25.36 | $20.27 | $21.00 | -16.86% | 1,113,656 |
| Jan 2022 | $25.94 | $26.00 | $24.60 | $25.26 | -3.18% | 1,864,200 |
| Dec 2021 | $25.15 | $26.11 | $25.14 | $26.09 | +3.70% | 2,676,878 |
| Nov 2021 | $24.87 | $25.30 | $24.55 | $25.16 | – | 17,506,367 |
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% |