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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.67 | $14.72 | $13.60 | $13.73 | +0.81% | 74,677 |
| Oct 19, 2026 | $13.48 | $13.72 | $13.25 | $13.62 | +0.96% | 46,644 |
| Oct 12, 2026 | $14.24 | $14.31 | $13.43 | $13.49 | -5.86% | 57,103 |
| Oct 5, 2026 | $14.15 | $14.56 | $14.02 | $14.33 | +0.07% | 71,923 |
| Sep 28, 2026 | $14.17 | $14.75 | $14.01 | $14.32 | +0.49% | 61,019 |
| Sep 21, 2026 | $14.49 | $14.68 | $14.10 | $14.25 | -2.46% | 88,973 |
| Sep 14, 2026 | $14.02 | $15.34 | $14.02 | $14.61 | +2.89% | 37,424 |
| Sep 8, 2026 | $14.30 | $14.62 | $14.18 | $14.20 | -0.70% | 85,998 |
| Aug 31, 2026 | $14.32 | $14.67 | $14.09 | $14.30 | -0.35% | 97,013 |
| Aug 24, 2026 | $14.10 | $14.35 | $14.10 | $14.35 | +1.41% | 27,766 |
| Aug 17, 2026 | $14.24 | $14.25 | $13.96 | $14.15 | -0.42% | 135,240 |
| Aug 10, 2026 | $14.36 | $14.41 | $14.06 | $14.21 | -1.63% | 28,636 |
| Aug 3, 2026 | $14.53 | $14.90 | $14.28 | $14.45 | -1.67% | 16,711 |
| Jul 27, 2026 | $14.40 | $14.92 | $14.21 | $14.69 | +3.09% | 44,310 |
| Jul 20, 2026 | $14.58 | $14.58 | $14.25 | $14.25 | -1.72% | 84,770 |
| Jul 13, 2026 | $14.12 | $14.54 | $14.05 | $14.50 | +1.61% | 94,598 |
| Jul 6, 2026 | $14.69 | $14.76 | $13.87 | $14.27 | -2.96% | 123,667 |
| Jun 29, 2026 | $14.10 | $14.85 | $13.82 | $14.71 | +4.36% | 309,254 |
| Jun 22, 2026 | $14.72 | $14.85 | $13.94 | $14.09 | -5.12% | 84,523 |
| Jun 15, 2026 | $15.23 | $15.23 | $14.70 | $14.85 | -0.27% | 73,757 |
| Jun 8, 2026 | $14.53 | $15.24 | $14.50 | $14.89 | +2.69% | 69,179 |
| Jun 1, 2026 | $14.55 | $14.99 | $14.22 | $14.50 | -1.09% | 42,830 |
| May 26, 2026 | $14.48 | $14.99 | $14.26 | $14.66 | +1.24% | 15,545 |
| May 18, 2026 | $14.58 | $14.90 | $14.07 | $14.48 | -3.56% | 24,905 |
| May 11, 2026 | $15.53 | $15.60 | $14.29 | $15.02 | -4.30% | 28,904 |
| May 4, 2026 | $14.39 | $15.69 | $14.05 | $15.69 | +10.49% | 35,212 |
| Apr 27, 2026 | $13.95 | $14.28 | $13.67 | $14.20 | -0.35% | 48,138 |
| Apr 20, 2026 | $14.48 | $14.55 | $13.95 | $14.25 | -2.06% | 47,168 |
| Apr 13, 2026 | $13.77 | $14.81 | $13.77 | $14.55 | +7.70% | 34,380 |
| Apr 6, 2026 | $12.79 | $13.51 | $12.34 | $13.51 | +5.71% | 36,413 |
| Mar 30, 2026 | $13.59 | $13.75 | $12.73 | $12.78 | -4.70% | 178,505 |
| Mar 23, 2026 | $13.15 | $13.50 | $13.15 | $13.41 | +1.98% | 18,326 |
| Mar 16, 2026 | $13.46 | $13.80 | $13.15 | $13.15 | -1.87% | 48,516 |
| Mar 9, 2026 | $13.83 | $14.03 | $13.28 | $13.40 | -3.80% | 38,288 |
| Mar 2, 2026 | $13.80 | $14.05 | $13.47 | $13.93 | +0.87% | 94,832 |
| Feb 23, 2026 | $14.95 | $14.95 | $13.81 | $13.81 | -7.44% | 224,120 |
| Feb 17, 2026 | $14.87 | $15.30 | $14.40 | $14.92 | -0.20% | 42,575 |
| Feb 9, 2026 | $15.39 | $15.45 | $14.62 | $14.95 | -3.52% | 36,836 |
| Feb 2, 2026 | $15.51 | $15.66 | $15.09 | $15.50 | -0.99% | 14,767 |
| Jan 26, 2026 | $15.25 | $15.66 | $15.25 | $15.65 | +2.56% | 92,868 |
| Jan 20, 2026 | $15.46 | $15.46 | $15.05 | $15.26 | -2.12% | 37,426 |
| Jan 12, 2026 | $15.71 | $15.83 | $15.32 | $15.59 | -1.08% | 14,130 |
| Jan 5, 2026 | $15.37 | $15.88 | $15.35 | $15.76 | +2.87% | 95,694 |
| Dec 29, 2025 | $15.49 | $15.58 | $15.00 | $15.32 | -0.20% | 97,919 |
| Dec 22, 2025 | $15.62 | $15.73 | $15.10 | $15.35 | -2.17% | 33,316 |
| Dec 15, 2025 | $15.53 | $15.69 | $15.35 | $15.69 | +1.10% | 43,270 |
| Dec 8, 2025 | $15.13 | $15.53 | $15.11 | $15.52 | +2.37% | 104,273 |
| Dec 1, 2025 | $15.08 | $15.18 | $14.71 | $15.16 | +0.33% | 67,900 |
| Nov 24, 2025 | $14.69 | $15.25 | $14.62 | $15.11 | +2.86% | 120,020 |
| Nov 17, 2025 | $15.02 | $15.02 | $14.45 | $14.69 | -2.72% | 101,287 |
| Nov 10, 2025 | $15.01 | $15.13 | $14.75 | $15.10 | +0.60% | 12,713 |
| Nov 3, 2025 | $14.99 | $15.21 | $14.95 | $15.01 | +0.13% | 82,301 |
| Oct 27, 2025 | $15.12 | $15.17 | $14.95 | $14.99 | -0.53% | 67,305 |
| Oct 20, 2025 | $14.89 | $15.13 | $14.89 | $15.07 | +1.41% | 33,621 |
| Oct 13, 2025 | $14.51 | $15.01 | $14.51 | $14.86 | +0.75% | 38,132 |
| Oct 6, 2025 | $14.25 | $14.82 | $14.25 | $14.75 | +1.86% | 63,801 |
| Sep 29, 2025 | $14.58 | $14.58 | $14.00 | $14.48 | -0.28% | 718,826 |
| Sep 22, 2025 | $14.95 | $15.04 | $14.12 | $14.52 | -2.21% | 81,799 |
| Sep 15, 2025 | $14.97 | $15.35 | $14.84 | $14.85 | +0.73% | 85,353 |
| Sep 8, 2025 | $14.98 | $15.14 | $14.21 | $14.74 | -1.47% | 294,035 |
| Sep 2, 2025 | $15.25 | $15.25 | $14.15 | $14.96 | -1.58% | 87,675 |
| Aug 25, 2025 | $16.19 | $16.50 | $15.05 | $15.20 | -5.35% | 95,655 |
| Aug 18, 2025 | $15.51 | $16.13 | $15.18 | $16.06 | +4.22% | 92,194 |
| Aug 11, 2025 | $15.47 | $15.51 | $15.06 | $15.41 | +0.13% | 41,727 |
| Aug 4, 2025 | $14.60 | $15.51 | $14.60 | $15.39 | +5.27% | 75,510 |
| Jul 28, 2025 | $14.75 | $15.00 | $14.49 | $14.62 | -0.54% | 152,752 |
| Jul 21, 2025 | $14.64 | $14.90 | $14.45 | $14.70 | +0.20% | 59,707 |
| Jul 14, 2025 | $14.86 | $14.90 | $14.37 | $14.67 | -1.48% | 54,535 |
| Jul 7, 2025 | $15.01 | $15.10 | $14.61 | $14.89 | -0.73% | 115,234 |
| Jun 30, 2025 | $14.94 | $15.30 | $14.80 | $15.00 | +1.35% | 773,919 |
| Jun 23, 2025 | $14.77 | $14.95 | $14.35 | $14.80 | -1.07% | 388,740 |
| Jun 16, 2025 | $14.85 | $15.00 | $14.61 | $14.96 | +3.03% | 73,618 |
| Jun 9, 2025 | $12.40 | $15.80 | $12.27 | $14.52 | +16.53% | 491,981 |
| Jun 2, 2025 | $12.27 | $12.68 | $12.13 | $12.46 | +0.97% | 61,695 |
| May 27, 2025 | $12.42 | $12.42 | $12.20 | $12.34 | +0.57% | 65,684 |
| May 19, 2025 | $12.78 | $12.83 | $12.25 | $12.27 | -3.39% | 191,909 |
| May 12, 2025 | $12.75 | $13.44 | $12.30 | $12.70 | -0.94% | 243,609 |
| May 5, 2025 | $12.82 | $13.11 | $12.65 | $12.82 | -1.08% | 140,916 |
| Apr 28, 2025 | $13.24 | $13.40 | $12.92 | $12.96 | -0.99% | 100,035 |
| Apr 21, 2025 | $12.72 | $13.25 | $12.24 | $13.09 | +4.47% | 87,210 |
| Apr 14, 2025 | $12.94 | $13.02 | $12.04 | $12.53 | -2.72% | 107,743 |
| Apr 7, 2025 | $11.23 | $13.50 | $11.23 | $12.88 | +6.53% | 156,002 |
| Mar 31, 2025 | $13.49 | $13.55 | $11.23 | $12.09 | -10.51% | 630,367 |
| Mar 24, 2025 | $13.60 | $13.80 | $13.42 | $13.51 | -1.03% | 342,860 |
| Mar 17, 2025 | $13.49 | $13.81 | $13.36 | $13.65 | +0.44% | 102,198 |
| Mar 10, 2025 | $13.63 | $13.70 | $12.86 | $13.59 | +0.15% | 234,173 |
| Mar 3, 2025 | $13.53 | $13.64 | $13.03 | $13.57 | +0.74% | 215,007 |
| Feb 24, 2025 | $13.67 | $14.00 | $13.40 | $13.47 | -1.68% | 88,522 |
| Feb 18, 2025 | $13.75 | $13.90 | $13.47 | $13.70 | +0.51% | 30,404 |
| Feb 10, 2025 | $13.56 | $13.74 | $13.03 | $13.63 | -0.15% | 81,365 |
| Feb 3, 2025 | $13.71 | $14.38 | $13.46 | $13.65 | -2.15% | 49,125 |
| Jan 27, 2025 | $13.40 | $14.52 | $13.40 | $13.95 | +3.79% | 110,563 |
| Jan 21, 2025 | $13.28 | $13.50 | $12.88 | $13.44 | +1.36% | 44,361 |
| Jan 13, 2025 | $12.87 | $13.45 | $12.50 | $13.26 | +2.39% | 243,402 |
| Jan 6, 2025 | $13.60 | $13.70 | $12.75 | $12.95 | -5.34% | 164,201 |
| Dec 30, 2024 | $13.72 | $14.09 | $13.62 | $13.68 | -0.29% | 267,488 |
| Dec 23, 2024 | $13.56 | $13.72 | $13.29 | $13.72 | +0.22% | 118,256 |
| Dec 16, 2024 | $14.12 | $14.12 | $13.00 | $13.69 | -3.46% | 450,544 |
| Dec 9, 2024 | $14.13 | $14.24 | $14.05 | $14.18 | +0.28% | 87,993 |
| Dec 2, 2024 | $14.03 | $14.25 | $13.94 | $14.14 | -0.63% | 141,220 |
| Nov 25, 2024 | $14.03 | $14.30 | $13.66 | $14.23 | +2.67% | 313,250 |
| Nov 18, 2024 | $13.71 | $14.22 | $13.50 | $13.86 | +1.46% | 224,880 |
| Nov 11, 2024 | $14.50 | $14.50 | $12.82 | $13.66 | -5.47% | 155,637 |
| Nov 4, 2024 | $14.31 | $14.67 | $14.09 | $14.45 | +2.05% | 59,148 |
| Oct 28, 2024 | $14.46 | $15.57 | $13.90 | $14.16 | -2.07% | 69,661 |
| Oct 21, 2024 | $14.87 | $14.87 | $14.21 | $14.46 | -2.03% | 220,973 |
| Oct 14, 2024 | $14.25 | $15.22 | $14.24 | $14.76 | +4.31% | 200,216 |
| Oct 7, 2024 | $13.72 | $14.20 | $13.33 | $14.15 | +3.82% | 114,551 |
| Sep 30, 2024 | $14.15 | $14.44 | $12.80 | $13.63 | -2.64% | 164,042 |
| Sep 23, 2024 | $13.81 | $14.58 | $13.81 | $14.00 | +2.56% | 627,448 |
| Sep 16, 2024 | $12.97 | $14.00 | $12.87 | $13.65 | +5.98% | 146,728 |
| Sep 9, 2024 | $12.81 | $13.14 | $12.35 | $12.88 | +0.63% | 387,817 |
| Sep 3, 2024 | $12.81 | $13.06 | $12.53 | $12.80 | +0.79% | 65,162 |
| Aug 26, 2024 | $12.46 | $12.93 | $12.05 | $12.70 | +3.25% | 189,651 |
| Aug 19, 2024 | $12.11 | $12.73 | $11.74 | $12.30 | +2.67% | 86,761 |
| Aug 12, 2024 | $11.56 | $12.20 | $11.11 | $11.98 | +4.72% | 89,564 |
| Aug 5, 2024 | $12.56 | $12.57 | $11.10 | $11.44 | -9.06% | 235,131 |
| Jul 29, 2024 | $12.62 | $13.23 | $12.46 | $12.58 | -0.32% | 198,960 |
| Jul 22, 2024 | $12.51 | $12.80 | $12.20 | $12.62 | +0.88% | 321,464 |
| Jul 15, 2024 | $13.02 | $13.18 | $12.43 | $12.51 | -4.87% | 429,702 |
| Jul 8, 2024 | $13.25 | $13.63 | $12.81 | $13.15 | -0.38% | 320,399 |
| Jul 1, 2024 | $13.65 | $13.73 | $13.06 | $13.20 | -3.58% | 102,939 |
| Jun 24, 2024 | $13.83 | $13.97 | $13.50 | $13.69 | -1.16% | 303,584 |
| Jun 17, 2024 | $13.68 | $14.15 | $13.68 | $13.85 | -0.93% | 97,409 |
| Jun 10, 2024 | $13.81 | $14.36 | $13.75 | $13.98 | +1.01% | 64,689 |
| Jun 3, 2024 | $14.15 | $14.15 | $13.79 | $13.84 | -2.33% | 249,994 |
| May 28, 2024 | $13.97 | $14.26 | $13.66 | $14.17 | +0.85% | 280,437 |
| May 20, 2024 | $14.29 | $14.32 | $13.50 | $14.05 | -1.33% | 234,369 |
| May 13, 2024 | $14.15 | $14.45 | $14.01 | $14.24 | +0.14% | 90,371 |
| May 6, 2024 | $14.14 | $14.36 | $13.92 | $14.22 | +0.35% | 38,364 |
| Apr 29, 2024 | $13.81 | $14.36 | $13.71 | $14.17 | +1.80% | 186,809 |
| Apr 22, 2024 | $13.75 | $14.20 | $13.70 | $13.92 | +0.72% | 68,606 |
| Apr 15, 2024 | $13.58 | $14.02 | $13.32 | $13.82 | +1.47% | 86,229 |
| Apr 8, 2024 | $13.64 | $13.90 | $13.46 | $13.62 | -0.73% | 81,304 |
| Apr 1, 2024 | $13.84 | $14.12 | $13.41 | $13.72 | -0.72% | 170,721 |
| Mar 25, 2024 | $13.90 | $14.23 | $13.71 | $13.82 | -1.22% | 662,324 |
| Mar 18, 2024 | $14.07 | $14.19 | $13.88 | $13.99 | -1.41% | 189,412 |
| Mar 11, 2024 | $14.09 | $14.55 | $13.98 | $14.19 | +0.64% | 727,727 |
| Mar 4, 2024 | $13.77 | $14.41 | $13.77 | $14.10 | +1.44% | 106,798 |
| Feb 26, 2024 | $13.62 | $14.36 | $13.52 | $13.90 | +1.46% | 202,218 |
| Feb 20, 2024 | $13.69 | $13.87 | $13.39 | $13.70 | -0.44% | 143,024 |
| Feb 12, 2024 | $14.00 | $14.22 | $13.50 | $13.76 | -1.43% | 222,195 |
| Feb 5, 2024 | $13.90 | $14.37 | $13.43 | $13.96 | -0.99% | 165,063 |
| Jan 29, 2024 | $13.97 | $14.45 | $13.71 | $14.10 | +1.44% | 184,182 |
| Jan 22, 2024 | $13.88 | $14.17 | $13.64 | $13.90 | +0.94% | 148,884 |
| Jan 16, 2024 | $14.31 | $14.31 | $13.29 | $13.77 | -4.71% | 249,205 |
| Jan 8, 2024 | $14.08 | $14.59 | $14.02 | $14.45 | +2.34% | 278,189 |
| Jan 2, 2024 | $14.06 | $14.67 | $13.75 | $14.12 | +0.79% | 202,253 |
| Dec 26, 2023 | $13.10 | $14.23 | $12.79 | $14.01 | +7.11% | 805,181 |
| Dec 18, 2023 | $13.00 | $13.32 | $12.66 | $13.08 | +1.24% | 441,069 |
| Dec 11, 2023 | $12.57 | $13.45 | $12.49 | $12.92 | +2.87% | 522,352 |
| Dec 4, 2023 | $12.10 | $12.58 | $11.95 | $12.56 | +2.78% | 610,057 |
| Nov 27, 2023 | $11.58 | $12.35 | $11.26 | $12.22 | +5.25% | 414,713 |
| Nov 20, 2023 | $11.61 | $11.65 | $11.32 | $11.61 | -0.43% | 113,514 |
| Nov 13, 2023 | $11.37 | $11.95 | $11.16 | $11.66 | +1.48% | 117,703 |
| Nov 6, 2023 | $11.51 | $12.00 | $11.00 | $11.49 | -3.93% | 70,116 |
| Oct 30, 2023 | $10.42 | $12.17 | $10.35 | $11.96 | +13.15% | 166,463 |
| Oct 23, 2023 | $10.55 | $10.83 | $10.23 | $10.57 | +0.19% | 103,677 |
| Oct 16, 2023 | $10.49 | $10.88 | $10.45 | $10.55 | -0.94% | 78,235 |
| Oct 9, 2023 | $10.83 | $11.18 | $10.41 | $10.65 | 0.00% | 181,994 |
| Oct 2, 2023 | $12.54 | $12.60 | $10.32 | $10.65 | -14.39% | 134,599 |
| Sep 25, 2023 | $10.64 | $12.93 | $10.61 | $12.44 | +14.81% | 1,298,538 |
| Sep 18, 2023 | $11.52 | $11.73 | $10.10 | $10.84 | -8.49% | 481,828 |
| Sep 11, 2023 | $11.64 | $11.98 | $11.50 | $11.84 | +0.85% | 317,077 |
| Sep 5, 2023 | $11.37 | $12.32 | $11.26 | $11.74 | +1.03% | 213,718 |
| Aug 28, 2023 | $11.27 | $12.15 | $11.09 | $11.62 | +2.56% | 534,735 |
| Aug 21, 2023 | $11.00 | $11.44 | $10.61 | $11.33 | +3.94% | 331,204 |
| Aug 14, 2023 | $10.70 | $11.40 | $10.01 | $10.90 | +1.87% | 266,823 |
| Aug 7, 2023 | $11.35 | $11.35 | $10.25 | $10.70 | -5.31% | 118,210 |
| Jul 31, 2023 | $11.88 | $11.88 | $10.66 | $11.30 | -3.70% | 223,714 |
| Jul 24, 2023 | $11.20 | $11.88 | $10.87 | $11.73 | +6.19% | 192,082 |
| Jul 17, 2023 | $9.98 | $11.31 | $9.58 | $11.05 | +11.50% | 380,356 |
| Jul 10, 2023 | $9.69 | $10.37 | $9.42 | $9.91 | +2.27% | 351,118 |
| Jul 3, 2023 | $9.60 | $10.24 | $9.31 | $9.69 | +3.53% | 263,915 |
| Jun 26, 2023 | $8.75 | $9.51 | $8.75 | $9.36 | +4.58% | 303,958 |
| Jun 20, 2023 | $9.20 | $9.21 | $8.65 | $8.95 | -0.56% | 290,038 |
| Jun 12, 2023 | $8.79 | $9.79 | $8.63 | $9.00 | +4.05% | 581,228 |
| Jun 5, 2023 | $8.50 | $8.98 | $8.22 | $8.65 | +2.37% | 809,454 |
| May 30, 2023 | $9.11 | $9.11 | $8.15 | $8.45 | -2.09% | 479,489 |
| May 22, 2023 | $8.07 | $9.35 | $7.66 | $8.63 | +7.88% | 802,351 |
| May 15, 2023 | $7.79 | $8.07 | $7.79 | $8.00 | +1.65% | 421,302 |
| May 8, 2023 | $8.19 | $8.29 | $7.63 | $7.87 | -4.72% | 1,394,212 |
| May 1, 2023 | $9.24 | $9.27 | $7.88 | $8.26 | -11.18% | 543,249 |
| Apr 24, 2023 | $9.45 | $9.53 | $9.00 | $9.30 | -1.06% | 405,065 |
| Apr 17, 2023 | $9.47 | $9.68 | $9.27 | $9.40 | 0.00% | 402,867 |
| Apr 10, 2023 | $9.93 | $9.98 | $9.22 | $9.40 | -5.81% | 364,519 |
| Apr 3, 2023 | $10.12 | $10.48 | $9.85 | $9.98 | -0.20% | 286,620 |
| Mar 27, 2023 | $9.89 | $10.35 | $9.34 | $10.00 | +5.26% | 1,151,712 |
| Mar 20, 2023 | $10.31 | $10.68 | $9.39 | $9.50 | -9.52% | 635,578 |
| Mar 13, 2023 | $11.00 | $12.36 | $10.47 | $10.50 | -14.00% | 319,790 |
| Mar 6, 2023 | $13.77 | $14.00 | $12.00 | $12.21 | -12.60% | 351,690 |
| Feb 27, 2023 | $14.27 | $14.37 | $13.26 | $13.97 | -1.48% | 476,893 |
| Feb 21, 2023 | $14.65 | $14.73 | $13.87 | $14.18 | -3.21% | 112,690 |
| Feb 13, 2023 | $14.33 | $14.93 | $14.28 | $14.65 | +3.02% | 139,631 |
| Feb 6, 2023 | $14.25 | $14.39 | $13.90 | $14.22 | -0.21% | 103,513 |
| Jan 30, 2023 | $14.72 | $15.16 | $14.02 | $14.25 | -3.06% | 367,745 |
| Jan 23, 2023 | $14.57 | $14.85 | $14.35 | $14.70 | +1.77% | 133,047 |
| Jan 17, 2023 | $15.00 | $15.24 | $14.20 | $14.45 | -3.05% | 207,691 |
| Jan 9, 2023 | $14.84 | $15.44 | $14.55 | $14.90 | +1.36% | 203,670 |
| Jan 3, 2023 | $12.74 | $14.70 | $12.72 | $14.70 | +17.32% | 172,161 |
| Dec 27, 2022 | $12.24 | $12.67 | $12.01 | $12.53 | +2.79% | 243,809 |
| Dec 19, 2022 | $12.82 | $12.83 | $11.85 | $12.19 | -4.91% | 278,690 |
| Dec 12, 2022 | $13.12 | $13.82 | $12.74 | $12.82 | -1.46% | 379,098 |
| Dec 5, 2022 | $13.54 | $13.75 | $12.90 | $13.01 | -3.99% | 396,744 |
| Nov 28, 2022 | $13.50 | $13.55 | $12.86 | $13.55 | +1.04% | 313,462 |
| Nov 21, 2022 | $14.52 | $14.65 | $13.41 | $13.41 | -7.07% | 106,194 |
| Nov 14, 2022 | $14.65 | $15.30 | $14.27 | $14.43 | -1.30% | 165,296 |
| Nov 7, 2022 | $13.22 | $15.10 | $13.11 | $14.62 | +10.67% | 234,680 |
| Oct 31, 2022 | $12.91 | $13.69 | $12.31 | $13.21 | +2.32% | 489,677 |
| Oct 24, 2022 | $13.17 | $13.75 | $12.52 | $12.91 | -1.22% | 529,726 |
| Oct 17, 2022 | $15.53 | $15.65 | $12.50 | $13.07 | -14.69% | 364,157 |
| Oct 10, 2022 | $15.15 | $15.94 | $14.17 | $15.32 | +0.46% | 245,170 |
| Oct 3, 2022 | $16.87 | $17.13 | $14.69 | $15.25 | -8.63% | 155,370 |
| Sep 26, 2022 | $16.09 | $17.09 | $16.03 | $16.69 | +2.27% | 278,280 |
| Sep 19, 2022 | $17.17 | $17.36 | $16.03 | $16.32 | -4.90% | 174,857 |
| Sep 12, 2022 | $17.48 | $17.84 | $16.96 | $17.16 | -0.75% | 104,400 |
| Sep 6, 2022 | $17.93 | $18.06 | $17.24 | $17.29 | -3.57% | 52,155 |
| Aug 29, 2022 | $19.58 | $19.74 | $17.93 | $17.93 | -8.98% | 105,887 |
| Aug 22, 2022 | $20.50 | $20.54 | $19.41 | $19.70 | -4.37% | 120,685 |
| Aug 15, 2022 | $22.07 | $22.19 | $20.53 | $20.60 | -6.19% | 121,691 |
| Aug 8, 2022 | $21.88 | $22.38 | $21.45 | $21.96 | +0.87% | 296,678 |
| Aug 1, 2022 | $20.73 | $21.92 | $20.42 | $21.77 | +5.02% | 183,823 |
| Jul 25, 2022 | $20.34 | $21.09 | $20.11 | $20.73 | +2.32% | 115,397 |
| Jul 18, 2022 | $20.44 | $20.74 | $20.15 | $20.26 | +0.30% | 91,125 |
| Jul 11, 2022 | $20.40 | $20.77 | $20.05 | $20.20 | -0.74% | 180,938 |
| Jul 5, 2022 | $19.45 | $20.40 | $19.21 | $20.35 | +4.36% | 78,574 |
| Jun 27, 2022 | $18.99 | $19.54 | $18.28 | $19.50 | +3.45% | 111,441 |
| Jun 21, 2022 | $18.76 | $19.27 | $18.57 | $18.85 | +1.07% | 77,470 |
| Jun 13, 2022 | $18.46 | $19.38 | $17.55 | $18.65 | -1.64% | 218,171 |
| Jun 6, 2022 | $19.66 | $20.16 | $18.71 | $18.96 | -3.66% | 296,200 |
| May 31, 2022 | $19.25 | $19.93 | $18.85 | $19.68 | +1.81% | 261,853 |
| May 23, 2022 | $17.11 | $19.84 | $17.02 | $19.33 | +12.32% | 214,063 |
| May 16, 2022 | $17.73 | $18.09 | $17.01 | $17.21 | -2.71% | 394,801 |
| May 9, 2022 | $17.50 | $18.00 | $16.62 | $17.69 | +0.51% | 173,551 |
| May 2, 2022 | $18.99 | $18.99 | $17.39 | $17.60 | -7.23% | 233,006 |
| Apr 25, 2022 | $18.94 | $19.81 | $18.24 | $18.97 | +0.21% | 266,024 |
| Apr 18, 2022 | $20.38 | $20.38 | $18.82 | $18.93 | -6.75% | 143,211 |
| Apr 11, 2022 | $20.20 | $20.45 | $19.56 | $20.30 | +0.45% | 366,112 |
| Apr 4, 2022 | $21.40 | $21.58 | $20.21 | $20.21 | -5.47% | 159,889 |
| Mar 28, 2022 | $20.45 | $21.59 | $20.45 | $21.38 | +4.50% | 483,149 |
| Mar 21, 2022 | $21.57 | $21.79 | $20.07 | $20.46 | -5.23% | 144,199 |
| Mar 14, 2022 | $21.30 | $21.83 | $20.79 | $21.59 | +1.36% | 144,421 |
| Mar 7, 2022 | $21.10 | $21.52 | $20.66 | $21.30 | +0.19% | 124,023 |
| Feb 28, 2022 | $20.93 | $21.41 | $20.76 | $21.26 | +2.21% | 168,065 |
| Feb 22, 2022 | $20.77 | $21.10 | $20.27 | $20.80 | -0.48% | 130,639 |
| Feb 14, 2022 | $21.82 | $22.11 | $20.62 | $20.90 | -4.61% | 368,410 |
| Feb 7, 2022 | $24.38 | $24.38 | $21.85 | $21.91 | -9.98% | 280,945 |
| Jan 31, 2022 | $24.98 | $25.36 | $24.22 | $24.34 | -2.29% | 305,258 |
| Jan 24, 2022 | $25.40 | $25.49 | $24.60 | $24.91 | -1.97% | 673,017 |
| Jan 18, 2022 | $25.48 | $25.51 | $25.28 | $25.41 | -0.55% | 475,573 |
| Jan 10, 2022 | $25.58 | $25.80 | $25.40 | $25.55 | -0.20% | 152,267 |
| Jan 3, 2022 | $25.94 | $26.00 | $25.52 | $25.60 | -1.88% | 528,334 |
| Dec 27, 2021 | $25.88 | $26.11 | $25.51 | $26.09 | +1.13% | 319,142 |
| Dec 20, 2021 | $25.70 | $26.00 | $25.43 | $25.80 | +0.19% | 178,514 |
| Dec 13, 2021 | $25.53 | $25.79 | $25.45 | $25.75 | +1.02% | 1,247,767 |
| Dec 6, 2021 | $25.36 | $25.65 | $25.27 | $25.49 | +1.07% | 359,816 |
| Nov 29, 2021 | $25.25 | $25.39 | $24.90 | $25.22 | +0.88% | 3,590,817 |
| Nov 22, 2021 | $24.75 | $25.27 | $24.55 | $25.00 | +0.81% | 1,307,394 |
| Nov 15, 2021 | $24.75 | $24.99 | $24.65 | $24.80 | 0.00% | 1,318,331 |
| Nov 8, 2021 | $24.95 | $25.05 | $24.65 | $24.80 | -0.52% | 4,542,040 |
| Nov 5, 2021 | $24.87 | $24.95 | $24.87 | $24.93 | – | 7,319,424 |
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% |