Hudson Pacific Properties, Inc. (HPP) stock
HPPNYSEReal EstateFiscal year ends December 31Also trades as HPP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3067% below fair value
$10.54−0.55 (-4.96%)
Close on Oct 30, 2026Market cap $571.99MP/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
$10.54
-4.96% on the day
52-week range
$5.26 – $17.64
-40.2% from the high
Change over 52 weeks
-38.0%
From $17.01 on Oct 30, 2025
Average volume
741,224
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.37 | $11.37 | $10.39 | $10.54 | -4.96% | 966,531 |
| Oct 29, 2026 | $11.24 | $11.44 | $10.90 | $11.09 | +0.64% | 606,277 |
| Oct 28, 2026 | $11.08 | $11.18 | $10.56 | $11.02 | -0.81% | 816,431 |
| Oct 27, 2026 | $11.51 | $11.66 | $11.07 | $11.11 | -2.29% | 927,536 |
| Oct 26, 2026 | $11.04 | $11.42 | $10.92 | $11.37 | +3.36% | 496,451 |
| Oct 23, 2026 | $10.62 | $11.01 | $10.40 | $11.00 | +3.97% | 700,080 |
| Oct 22, 2026 | $9.35 | $10.64 | $9.35 | $10.58 | +11.84% | 867,038 |
| Oct 21, 2026 | $9.61 | $9.61 | $9.39 | $9.46 | -0.21% | 788,774 |
| Oct 20, 2026 | $9.00 | $9.57 | $8.75 | $9.48 | +5.10% | 1,354,342 |
| Oct 19, 2026 | $9.85 | $10.00 | $9.00 | $9.02 | -12.43% | 1,563,791 |
| Oct 16, 2026 | $11.24 | $11.35 | $10.20 | $10.30 | -7.79% | 1,043,456 |
| Oct 15, 2026 | $11.11 | $11.35 | $10.78 | $11.17 | +2.48% | 785,625 |
| Oct 14, 2026 | $11.95 | $12.00 | $10.76 | $10.90 | -10.29% | 891,661 |
| Oct 13, 2026 | $12.39 | $12.59 | $11.99 | $12.15 | -0.25% | 410,302 |
| Oct 12, 2026 | $11.94 | $12.18 | $11.59 | $12.18 | +1.75% | 613,792 |
| Oct 9, 2026 | $12.03 | $12.04 | $11.49 | $11.97 | +0.76% | 475,309 |
| Oct 8, 2026 | $11.65 | $11.94 | $11.37 | $11.88 | +2.15% | 1,058,475 |
| Oct 7, 2026 | $11.57 | $11.66 | $11.43 | $11.63 | +0.43% | 773,251 |
| Oct 6, 2026 | $11.32 | $11.65 | $11.23 | $11.58 | +2.93% | 733,461 |
| Oct 5, 2026 | $11.48 | $11.48 | $11.09 | $11.25 | -2.00% | 489,180 |
| Oct 2, 2026 | $11.68 | $11.72 | $11.33 | $11.48 | +0.53% | 540,395 |
| Oct 1, 2026 | $11.43 | $11.52 | $10.88 | $11.42 | -1.04% | 785,068 |
| Sep 30, 2026 | $11.81 | $11.81 | $11.30 | $11.54 | -1.03% | 923,405 |
| Sep 29, 2026 | $11.54 | $11.84 | $11.39 | $11.66 | +1.39% | 856,408 |
| Sep 28, 2026 | $11.55 | $11.78 | $11.41 | $11.50 | -1.29% | 729,771 |
| Sep 25, 2026 | $11.74 | $11.84 | $11.50 | $11.65 | -0.51% | 704,397 |
| Sep 24, 2026 | $11.68 | $11.90 | $11.25 | $11.71 | +0.17% | 554,043 |
| Sep 23, 2026 | $11.97 | $12.08 | $11.58 | $11.69 | -3.23% | 464,281 |
| Sep 22, 2026 | $12.36 | $12.43 | $11.98 | $12.08 | -1.47% | 448,718 |
| Sep 21, 2026 | $11.65 | $12.39 | $11.60 | $12.26 | +6.52% | 641,213 |
| Sep 18, 2026 | $11.57 | $12.15 | $11.27 | $11.51 | -0.78% | 709,531 |
| Sep 17, 2026 | $11.53 | $11.75 | $11.34 | $11.60 | +1.58% | 423,961 |
| Sep 16, 2026 | $11.41 | $11.76 | $11.02 | $11.42 | -0.17% | 449,190 |
| Sep 15, 2026 | $11.67 | $11.82 | $11.42 | $11.44 | -2.56% | 618,240 |
| Sep 14, 2026 | $12.04 | $12.22 | $11.56 | $11.74 | -4.01% | 846,470 |
| Sep 11, 2026 | $12.10 | $12.59 | $11.92 | $12.23 | +2.95% | 721,112 |
| Sep 10, 2026 | $12.03 | $12.26 | $11.60 | $11.88 | -0.25% | 636,712 |
| Sep 9, 2026 | $12.21 | $12.21 | $11.69 | $11.91 | -2.06% | 631,455 |
| Sep 8, 2026 | $11.96 | $12.48 | $11.96 | $12.16 | -3.57% | 670,497 |
| Sep 4, 2026 | $12.54 | $12.87 | $12.33 | $12.61 | -1.02% | 393,150 |
| Sep 3, 2026 | $13.25 | $13.48 | $12.70 | $12.74 | -2.60% | 555,607 |
| Sep 2, 2026 | $12.88 | $13.21 | $12.55 | $13.08 | +2.27% | 635,356 |
| Sep 1, 2026 | $12.69 | $13.17 | $12.41 | $12.79 | +1.75% | 1,037,847 |
| Aug 31, 2026 | $13.17 | $13.17 | $12.48 | $12.57 | -4.34% | 1,097,534 |
| Aug 28, 2026 | $13.43 | $13.80 | $13.12 | $13.14 | -3.17% | 363,728 |
| Aug 27, 2026 | $14.27 | $14.35 | $13.54 | $13.57 | -5.04% | 385,391 |
| Aug 26, 2026 | $14.92 | $15.01 | $14.25 | $14.29 | -4.16% | 416,407 |
| Aug 25, 2026 | $15.10 | $15.11 | $14.68 | $14.91 | +1.36% | 578,435 |
| Aug 24, 2026 | $14.35 | $14.86 | $14.35 | $14.71 | +1.45% | 445,842 |
| Aug 21, 2026 | $14.76 | $15.08 | $14.35 | $14.50 | -2.23% | 369,944 |
| Aug 20, 2026 | $14.43 | $14.90 | $14.16 | $14.83 | +2.06% | 474,411 |
| Aug 19, 2026 | $14.16 | $15.10 | $14.16 | $14.53 | +4.83% | 750,085 |
| Aug 18, 2026 | $13.76 | $14.03 | $13.66 | $13.86 | +0.43% | 401,177 |
| Aug 17, 2026 | $13.97 | $13.99 | $13.53 | $13.80 | -0.72% | 426,551 |
| Aug 14, 2026 | $14.51 | $14.66 | $13.80 | $13.90 | -4.14% | 814,086 |
| Aug 13, 2026 | $14.55 | $14.99 | $14.39 | $14.50 | +1.33% | 593,786 |
| Aug 12, 2026 | $14.10 | $14.61 | $13.60 | $14.31 | +7.19% | 1,100,741 |
| Aug 11, 2026 | $13.68 | $13.93 | $13.26 | $13.35 | -2.13% | 669,821 |
| Aug 10, 2026 | $14.32 | $14.33 | $13.53 | $13.64 | -5.01% | 475,809 |
| Aug 7, 2026 | $13.62 | $15.08 | $13.62 | $14.36 | +6.85% | 1,289,957 |
| Aug 6, 2026 | $15.34 | $15.74 | $13.40 | $13.44 | -10.22% | 1,344,286 |
| Aug 5, 2026 | $13.32 | $15.56 | $12.67 | $14.97 | +7.08% | 1,420,897 |
| Aug 4, 2026 | $14.48 | $14.60 | $13.74 | $13.98 | -3.52% | 1,323,214 |
| Aug 3, 2026 | $13.84 | $14.68 | $13.78 | $14.49 | +5.23% | 787,584 |
| Jul 31, 2026 | $14.43 | $14.43 | $13.69 | $13.77 | -2.48% | 508,384 |
| Jul 30, 2026 | $14.19 | $14.34 | $13.43 | $14.12 | +1.00% | 725,259 |
| Jul 29, 2026 | $14.06 | $14.75 | $13.98 | $13.98 | -0.92% | 857,831 |
| Jul 28, 2026 | $14.62 | $14.89 | $13.89 | $14.11 | -3.55% | 728,356 |
| Jul 27, 2026 | $15.46 | $15.75 | $14.60 | $14.63 | -4.88% | 637,580 |
| Jul 24, 2026 | $15.04 | $15.62 | $14.62 | $15.38 | +3.43% | 1,040,847 |
| Jul 23, 2026 | $14.22 | $15.06 | $14.22 | $14.87 | +2.98% | 585,111 |
| Jul 22, 2026 | $14.69 | $14.93 | $14.22 | $14.44 | -0.89% | 603,776 |
| Jul 21, 2026 | $14.99 | $15.38 | $14.45 | $14.57 | -1.22% | 533,879 |
| Jul 20, 2026 | $15.63 | $15.70 | $14.72 | $14.75 | -6.17% | 489,649 |
| Jul 17, 2026 | $16.06 | $16.27 | $15.65 | $15.72 | -2.30% | 635,846 |
| Jul 16, 2026 | $15.50 | $16.16 | $15.42 | $16.09 | +3.61% | 601,806 |
| Jul 15, 2026 | $15.78 | $16.87 | $15.52 | $15.53 | -0.06% | 878,514 |
| Jul 14, 2026 | $15.15 | $15.91 | $15.01 | $15.54 | +0.84% | 556,210 |
| Jul 13, 2026 | $15.14 | $15.55 | $15.09 | $15.41 | +1.52% | 680,887 |
| Jul 10, 2026 | $15.53 | $15.80 | $15.11 | $15.18 | -1.49% | 369,063 |
| Jul 9, 2026 | $15.46 | $15.78 | $15.33 | $15.41 | +0.52% | 372,246 |
| Jul 8, 2026 | $15.63 | $16.44 | $15.27 | $15.33 | -4.43% | 592,898 |
| Jul 7, 2026 | $16.26 | $16.70 | $16.04 | $16.04 | -1.41% | 686,941 |
| Jul 6, 2026 | $16.96 | $17.20 | $16.23 | $16.27 | -3.78% | 870,853 |
| Jul 2, 2026 | $16.36 | $17.06 | $16.24 | $16.91 | +5.16% | 1,468,132 |
| Jul 1, 2026 | $15.20 | $16.15 | $15.12 | $16.08 | +5.86% | 1,010,347 |
| Jun 30, 2026 | $15.27 | $15.70 | $15.01 | $15.19 | -1.49% | 851,103 |
| Jun 29, 2026 | $15.35 | $15.62 | $14.97 | $15.42 | +0.33% | 1,006,812 |
| Jun 26, 2026 | $14.15 | $15.40 | $14.15 | $15.37 | +7.48% | 1,903,634 |
| Jun 25, 2026 | $14.60 | $14.79 | $13.82 | $14.30 | -0.56% | 645,957 |
| Jun 24, 2026 | $14.51 | $14.78 | $13.92 | $14.38 | -0.14% | 768,372 |
| Jun 23, 2026 | $14.01 | $14.49 | $13.87 | $14.40 | -0.96% | 986,017 |
| Jun 22, 2026 | $14.63 | $14.86 | $14.49 | $14.54 | -0.55% | 811,678 |
| Jun 18, 2026 | $13.82 | $14.68 | $13.82 | $14.62 | +9.02% | 1,497,308 |
| Jun 17, 2026 | $14.60 | $14.73 | $13.35 | $13.41 | -8.40% | 801,087 |
| Jun 16, 2026 | $14.37 | $15.02 | $14.25 | $14.64 | -3.37% | 775,229 |
| Jun 15, 2026 | $15.52 | $15.63 | $14.78 | $15.15 | -0.92% | 969,038 |
| Jun 12, 2026 | $15.12 | $15.60 | $15.04 | $15.29 | +0.39% | 504,545 |
| Jun 11, 2026 | $15.29 | $15.67 | $14.82 | $15.23 | +1.13% | 910,426 |
| Jun 10, 2026 | $15.34 | $15.69 | $15.05 | $15.06 | -2.84% | 1,507,334 |
| Jun 9, 2026 | $14.75 | $15.61 | $14.61 | $15.50 | +6.16% | 1,755,853 |
| Jun 8, 2026 | $13.75 | $14.88 | $13.75 | $14.60 | +6.26% | 1,450,994 |
| Jun 5, 2026 | $13.74 | $14.23 | $13.52 | $13.74 | -1.51% | 1,215,383 |
| Jun 4, 2026 | $13.42 | $14.16 | $13.38 | $13.95 | +5.12% | 1,198,449 |
| Jun 3, 2026 | $13.30 | $13.59 | $12.84 | $13.27 | -1.56% | 1,583,295 |
| Jun 2, 2026 | $12.31 | $13.50 | $12.20 | $13.48 | +10.13% | 1,765,529 |
| Jun 1, 2026 | $11.99 | $12.44 | $11.77 | $12.24 | +2.17% | 931,059 |
| May 29, 2026 | $12.20 | $12.59 | $11.93 | $11.98 | -0.66% | 2,650,366 |
| May 28, 2026 | $12.30 | $12.68 | $12.02 | $12.06 | -2.90% | 1,001,947 |
| May 27, 2026 | $11.70 | $12.42 | $11.70 | $12.42 | +6.52% | 1,507,953 |
| May 26, 2026 | $11.25 | $11.85 | $11.14 | $11.66 | +3.83% | 1,105,053 |
| May 22, 2026 | $11.45 | $11.65 | $11.06 | $11.23 | -0.44% | 706,990 |
| May 21, 2026 | $10.82 | $11.28 | $10.62 | $11.28 | +3.01% | 1,110,463 |
| May 20, 2026 | $10.52 | $10.95 | $10.42 | $10.95 | +2.53% | 874,317 |
| May 19, 2026 | $10.82 | $11.23 | $10.57 | $10.68 | -1.11% | 1,996,487 |
| May 18, 2026 | $11.34 | $11.36 | $10.39 | $10.80 | -4.09% | 1,473,852 |
| May 15, 2026 | $11.46 | $11.60 | $11.06 | $11.26 | -4.33% | 619,683 |
| May 14, 2026 | $11.78 | $12.27 | $11.67 | $11.77 | +1.47% | 926,795 |
| May 13, 2026 | $11.80 | $11.99 | $11.46 | $11.60 | -2.85% | 1,194,157 |
| May 12, 2026 | $11.28 | $12.17 | $11.17 | $11.94 | +5.38% | 1,629,167 |
| May 11, 2026 | $11.01 | $11.51 | $10.70 | $11.33 | +3.47% | 1,526,608 |
| May 8, 2026 | $11.64 | $12.28 | $10.87 | $10.95 | -6.97% | 1,422,210 |
| May 7, 2026 | $10.74 | $12.11 | $10.56 | $11.77 | +10.72% | 2,355,141 |
| May 6, 2026 | $9.92 | $10.73 | $9.72 | $10.63 | +8.80% | 1,871,566 |
| May 5, 2026 | $9.03 | $9.78 | $9.03 | $9.77 | +8.19% | 1,002,000 |
| May 4, 2026 | $9.37 | $9.47 | $8.94 | $9.03 | -3.01% | 865,921 |
| May 1, 2026 | $9.15 | $9.39 | $9.06 | $9.31 | +1.09% | 833,388 |
| Apr 30, 2026 | $8.94 | $9.33 | $8.85 | $9.21 | +1.99% | 1,091,654 |
| Apr 29, 2026 | $9.76 | $9.95 | $9.01 | $9.03 | -7.76% | 1,056,519 |
| Apr 28, 2026 | $9.13 | $9.93 | $9.09 | $9.79 | +8.06% | 2,040,046 |
| Apr 27, 2026 | $8.51 | $9.19 | $8.51 | $9.06 | +6.84% | 1,289,415 |
| Apr 24, 2026 | $8.22 | $8.51 | $8.08 | $8.48 | +2.29% | 894,372 |
| Apr 23, 2026 | $8.10 | $8.42 | $7.92 | $8.29 | +1.22% | 1,098,757 |
| Apr 22, 2026 | $8.41 | $8.79 | $8.15 | $8.19 | -1.68% | 1,012,259 |
| Apr 21, 2026 | $8.51 | $8.91 | $8.26 | $8.33 | -2.12% | 1,723,975 |
| Apr 20, 2026 | $7.45 | $8.53 | $7.45 | $8.51 | +12.86% | 2,226,398 |
| Apr 17, 2026 | $7.32 | $7.86 | $7.16 | $7.54 | +6.65% | 2,219,229 |
| Apr 16, 2026 | $6.73 | $7.11 | $6.61 | $7.07 | +5.68% | 1,900,525 |
| Apr 15, 2026 | $6.17 | $6.69 | $6.13 | $6.69 | +8.60% | 1,148,886 |
| Apr 14, 2026 | $6.04 | $6.22 | $6.04 | $6.16 | +0.82% | 758,499 |
| Apr 13, 2026 | $5.92 | $6.18 | $5.83 | $6.11 | +2.17% | 983,065 |
| Apr 10, 2026 | $5.85 | $6.01 | $5.79 | $5.98 | +1.70% | 668,349 |
| Apr 9, 2026 | $5.94 | $6.02 | $5.74 | $5.88 | -2.16% | 987,195 |
| Apr 8, 2026 | $6.49 | $6.63 | $5.99 | $6.01 | -3.69% | 935,745 |
| Apr 7, 2026 | $5.89 | $6.30 | $5.87 | $6.24 | +4.35% | 850,867 |
| Apr 6, 2026 | $5.58 | $6.01 | $5.58 | $5.98 | +5.84% | 652,274 |
| Apr 2, 2026 | $5.33 | $5.70 | $5.26 | $5.65 | +2.54% | 899,835 |
| Apr 1, 2026 | $5.92 | $5.92 | $5.48 | $5.51 | -6.77% | 915,724 |
| Mar 31, 2026 | $6.12 | $6.27 | $5.87 | $5.91 | -1.01% | 1,475,085 |
| Mar 30, 2026 | $5.68 | $6.01 | $5.56 | $5.97 | +6.61% | 1,209,824 |
| Mar 27, 2026 | $5.94 | $6.10 | $5.45 | $5.60 | -8.65% | 1,094,551 |
| Mar 26, 2026 | $5.61 | $6.25 | $5.61 | $6.13 | +8.88% | 1,546,972 |
| Mar 25, 2026 | $5.77 | $5.88 | $5.33 | $5.63 | -1.57% | 1,082,595 |
| Mar 24, 2026 | $5.81 | $5.97 | $5.68 | $5.72 | -2.89% | 922,787 |
| Mar 23, 2026 | $5.75 | $5.98 | $5.73 | $5.89 | +4.25% | 1,659,421 |
| Mar 20, 2026 | $6.05 | $6.06 | $5.64 | $5.65 | -6.77% | 1,611,704 |
| Mar 19, 2026 | $5.97 | $6.11 | $5.86 | $6.06 | 0.00% | 772,077 |
| Mar 18, 2026 | $6.06 | $6.16 | $5.82 | $6.06 | -1.46% | 1,298,245 |
| Mar 17, 2026 | $6.52 | $6.64 | $6.14 | $6.15 | -2.69% | 980,574 |
| Mar 16, 2026 | $6.59 | $6.85 | $6.31 | $6.32 | -2.77% | 676,250 |
| Mar 13, 2026 | $6.33 | $6.68 | $6.33 | $6.50 | +3.17% | 1,118,806 |
| Mar 12, 2026 | $6.13 | $6.35 | $6.00 | $6.30 | +1.78% | 1,176,151 |
| Mar 11, 2026 | $6.60 | $6.64 | $6.10 | $6.19 | -5.64% | 1,059,182 |
| Mar 10, 2026 | $6.70 | $6.73 | $6.50 | $6.56 | -4.23% | 1,149,224 |
| Mar 9, 2026 | $6.78 | $6.95 | $6.32 | $6.85 | -2.00% | 1,287,690 |
| Mar 6, 2026 | $7.37 | $7.37 | $6.91 | $6.99 | -6.55% | 1,086,129 |
| Mar 5, 2026 | $7.43 | $7.99 | $7.32 | $7.48 | -1.84% | 1,153,154 |
| Mar 4, 2026 | $7.58 | $7.70 | $7.37 | $7.62 | +2.01% | 1,034,006 |
| Mar 3, 2026 | $7.31 | $7.73 | $6.73 | $7.47 | +0.27% | 1,780,514 |
| Mar 2, 2026 | $7.08 | $7.63 | $6.97 | $7.45 | +2.90% | 1,895,070 |
| Feb 27, 2026 | $7.58 | $7.58 | $7.03 | $7.24 | -5.85% | 2,105,196 |
| Feb 26, 2026 | $6.85 | $8.14 | $6.79 | $7.69 | +20.91% | 2,782,950 |
| Feb 25, 2026 | $6.33 | $6.45 | $6.19 | $6.36 | +1.27% | 1,446,312 |
| Feb 24, 2026 | $5.98 | $6.37 | $5.94 | $6.28 | +3.80% | 1,354,961 |
| Feb 23, 2026 | $6.21 | $6.29 | $5.92 | $6.05 | -5.02% | 1,366,265 |
| Feb 20, 2026 | $6.50 | $6.66 | $6.20 | $6.37 | -2.00% | 1,364,096 |
| Feb 19, 2026 | $6.28 | $6.50 | $6.14 | $6.50 | +2.52% | 913,409 |
| Feb 18, 2026 | $6.32 | $6.49 | $6.22 | $6.34 | +0.32% | 1,664,049 |
| Feb 17, 2026 | $6.63 | $6.66 | $6.13 | $6.32 | -3.95% | 1,317,788 |
| Feb 13, 2026 | $6.15 | $6.67 | $5.85 | $6.58 | +7.87% | 1,936,333 |
| Feb 12, 2026 | $6.39 | $6.53 | $5.55 | $6.10 | -3.94% | 4,654,226 |
| Feb 11, 2026 | $7.41 | $7.44 | $6.35 | $6.35 | -14.07% | 3,614,246 |
| Feb 10, 2026 | $7.82 | $8.09 | $7.26 | $7.39 | -4.27% | 1,771,711 |
| Feb 9, 2026 | $8.12 | $8.38 | $7.72 | $7.72 | -5.28% | 1,602,670 |
| Feb 6, 2026 | $7.88 | $8.32 | $7.72 | $8.15 | +3.82% | 1,628,360 |
| Feb 5, 2026 | $8.13 | $8.20 | $7.81 | $7.85 | -3.92% | 1,415,515 |
| Feb 4, 2026 | $8.37 | $8.50 | $8.10 | $8.17 | -0.61% | 1,676,308 |
| Feb 3, 2026 | $8.63 | $8.70 | $8.12 | $8.22 | -5.19% | 1,158,041 |
| Feb 2, 2026 | $8.60 | $8.77 | $8.47 | $8.67 | +0.58% | 969,109 |
| Jan 30, 2026 | $8.89 | $9.00 | $8.61 | $8.62 | -2.93% | 985,887 |
| Jan 29, 2026 | $8.73 | $8.93 | $8.65 | $8.88 | +2.19% | 1,265,377 |
| Jan 28, 2026 | $9.06 | $9.23 | $8.62 | $8.69 | -3.23% | 913,296 |
| Jan 27, 2026 | $9.02 | $9.06 | $8.79 | $8.98 | -0.55% | 1,360,830 |
| Jan 26, 2026 | $9.37 | $9.37 | $9.00 | $9.03 | -3.94% | 701,815 |
| Jan 23, 2026 | $9.45 | $9.48 | $9.20 | $9.40 | -1.05% | 980,154 |
| Jan 22, 2026 | $9.47 | $9.78 | $9.39 | $9.50 | +1.06% | 809,189 |
| Jan 21, 2026 | $9.46 | $9.56 | $9.09 | $9.40 | +1.62% | 1,439,632 |
| Jan 20, 2026 | $9.71 | $9.75 | $9.14 | $9.25 | -7.13% | 1,420,074 |
| Jan 16, 2026 | $9.74 | $9.98 | $9.67 | $9.96 | +1.53% | 885,458 |
| Jan 15, 2026 | $9.54 | $9.99 | $9.49 | $9.81 | +3.37% | 889,515 |
| Jan 14, 2026 | $9.54 | $9.72 | $9.31 | $9.49 | -1.25% | 1,324,692 |
| Jan 13, 2026 | $10.14 | $10.37 | $9.53 | $9.61 | -4.38% | 1,124,880 |
| Jan 12, 2026 | $9.59 | $10.09 | $9.41 | $10.05 | +3.40% | 1,621,098 |
| Jan 9, 2026 | $9.76 | $10.05 | $9.54 | $9.72 | -3.57% | 2,565,496 |
| Jan 8, 2026 | $10.05 | $10.32 | $9.99 | $10.08 | -1.18% | 921,307 |
| Jan 7, 2026 | $10.83 | $10.85 | $10.13 | $10.20 | -4.76% | 1,096,178 |
| Jan 6, 2026 | $11.06 | $11.06 | $10.52 | $10.71 | -2.46% | 1,417,256 |
| Jan 5, 2026 | $11.04 | $11.25 | $10.48 | $10.98 | -2.31% | 1,405,426 |
| Jan 2, 2026 | $11.05 | $11.26 | $10.58 | $11.24 | +3.79% | 1,401,750 |
| Dec 31, 2025 | $10.91 | $11.13 | $10.71 | $10.83 | -0.55% | 1,072,310 |
| Dec 30, 2025 | $10.36 | $10.93 | $10.33 | $10.89 | +5.12% | 886,274 |
| Dec 29, 2025 | $10.37 | $10.41 | $10.15 | $10.36 | -0.29% | 1,174,731 |
| Dec 26, 2025 | $10.32 | $10.51 | $10.12 | $10.39 | +1.17% | 796,343 |
| Dec 24, 2025 | $10.28 | $10.33 | $9.96 | $10.27 | +0.10% | 625,092 |
| Dec 23, 2025 | $10.17 | $10.72 | $10.06 | $10.26 | 0.00% | 2,305,550 |
| Dec 22, 2025 | $10.44 | $10.89 | $10.24 | $10.26 | -0.58% | 1,938,336 |
| Dec 19, 2025 | $10.28 | $10.43 | $10.10 | $10.32 | +0.29% | 2,131,838 |
| Dec 18, 2025 | $11.12 | $11.18 | $10.18 | $10.29 | -6.54% | 2,544,074 |
| Dec 17, 2025 | $11.72 | $11.74 | $10.83 | $11.01 | -4.59% | 2,042,994 |
| Dec 16, 2025 | $11.97 | $12.02 | $11.34 | $11.54 | -4.31% | 1,465,323 |
| Dec 15, 2025 | $12.18 | $12.40 | $12.00 | $12.06 | -0.82% | 1,107,946 |
| Dec 12, 2025 | $13.35 | $13.50 | $12.02 | $12.16 | -9.32% | 1,504,669 |
| Dec 11, 2025 | $13.56 | $14.21 | $13.30 | $13.41 | -0.30% | 797,912 |
| Dec 10, 2025 | $13.31 | $13.88 | $13.09 | $13.45 | +0.52% | 1,180,190 |
| Dec 9, 2025 | $13.10 | $13.70 | $13.04 | $13.38 | +1.52% | 1,147,946 |
| Dec 8, 2025 | $13.49 | $13.50 | $12.91 | $13.18 | -2.23% | 1,084,956 |
| Dec 5, 2025 | $13.60 | $13.96 | $13.21 | $13.48 | -0.59% | 1,814,211 |
| Dec 4, 2025 | $13.76 | $14.01 | $13.42 | $13.56 | -2.73% | 1,312,008 |
| Dec 3, 2025 | $14.05 | $14.18 | $13.63 | $13.94 | -1.90% | 1,290,042 |
| Dec 2, 2025 | $14.04 | $14.95 | $13.85 | $14.21 | +2.53% | 1,223,481 |
| Dec 1, 2025 | $13.72 | $14.10 | $13.51 | $13.86 | 0.00% | 867,436 |
| Nov 28, 2025 | $13.23 | $14.14 | $13.02 | $13.86 | +1.02% | 469,405 |
| Nov 26, 2025 | $13.16 | $13.79 | $13.09 | $13.72 | +4.26% | 608,354 |
| Nov 25, 2025 | $12.46 | $13.51 | $12.46 | $13.16 | +5.62% | 974,589 |
| Nov 24, 2025 | $12.25 | $12.63 | $11.83 | $12.46 | +2.30% | 1,413,378 |
| Nov 21, 2025 | $11.69 | $12.46 | $11.69 | $12.18 | +4.19% | 1,290,779 |
| Nov 20, 2025 | $12.11 | $12.74 | $11.69 | $11.69 | -2.34% | 1,340,703 |
| Nov 19, 2025 | $12.74 | $12.74 | $11.76 | $11.97 | -5.00% | 1,803,266 |
| Nov 18, 2025 | $12.95 | $13.33 | $12.53 | $12.60 | -4.26% | 1,131,803 |
| Nov 17, 2025 | $14.49 | $14.61 | $13.03 | $13.16 | -9.62% | 1,742,302 |
| Nov 14, 2025 | $14.14 | $14.70 | $13.93 | $14.56 | +1.46% | 1,231,063 |
| Nov 13, 2025 | $14.98 | $15.19 | $14.28 | $14.35 | -4.65% | 1,255,916 |
| Nov 12, 2025 | $15.12 | $15.26 | $14.87 | $15.05 | -0.46% | 1,527,815 |
| Nov 11, 2025 | $15.47 | $15.57 | $14.98 | $15.12 | -1.82% | 699,167 |
| Nov 10, 2025 | $15.89 | $15.89 | $15.01 | $15.40 | -2.22% | 467,712 |
| Nov 7, 2025 | $15.54 | $16.03 | $15.40 | $15.75 | +1.35% | 626,475 |
| Nov 6, 2025 | $16.73 | $17.11 | $15.47 | $15.54 | -7.88% | 622,271 |
| Nov 5, 2025 | $15.26 | $17.04 | $14.49 | $16.87 | +7.11% | 1,553,673 |
| Nov 4, 2025 | $16.59 | $16.97 | $15.54 | $15.75 | -6.64% | 1,026,563 |
| Nov 3, 2025 | $16.87 | $17.50 | $16.66 | $16.87 | -1.23% | 898,228 |
| Oct 31, 2025 | $16.94 | $17.43 | $16.80 | $17.08 | +0.41% | 1,005,569 |
| Oct 30, 2025 | $16.31 | $17.64 | $16.18 | $17.01 | +3.40% | 1,156,261 |
| Oct 29, 2025 | $17.18 | $17.18 | $16.45 | $16.45 | -5.24% | 856,650 |
| Oct 28, 2025 | $17.50 | $17.67 | $16.94 | $17.36 | -1.19% | 785,910 |
| Oct 27, 2025 | $17.78 | $17.92 | $17.50 | $17.57 | -0.79% | 372,751 |
| Oct 24, 2025 | $18.27 | $18.27 | $17.64 | $17.71 | -1.56% | 320,488 |
| Oct 23, 2025 | $18.06 | $18.41 | $17.78 | $17.99 | +0.39% | 277,309 |
| Oct 22, 2025 | $18.06 | $18.27 | $17.71 | $17.92 | -0.78% | 343,073 |
| Oct 21, 2025 | $17.85 | $18.62 | $17.74 | $18.06 | +1.18% | 410,829 |
| Oct 20, 2025 | $18.27 | $18.58 | $17.64 | $17.85 | – | 395,231 |
Seasonality
HPP return in each calendar month over the last 10 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 | -1.5% | -3.9% | -5.5% | -1.5% | -2.5% | 5.0% | 3.5% | -1.2% | -4.1% | -7.5% | 4.8% | -0.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -20.4% | -16.0% | -18.4% | 55.8% | 30.1% | 26.8% | -9.3% | -8.7% | -8.2% | -8.7% | ||
| 2025 | 3.3% | 4.8% | -10.1% | -30.5% | -9.3% | 47.3% | -10.6% | 14.7% | -1.8% | -11.6% | -18.9% | -21.9% |
| 2024 | -12.0% | -22.6% | 2.5% | -10.1% | -15.3% | -1.0% | 24.5% | -14.0% | -7.2% | -9.6% | -10.9% | -21.3% |
| 2023 | 17.1% | -19.0% | -25.3% | -16.4% | -16.0% | -7.3% | 39.1% | 16.0% | -2.3% | -32.9% | 31.6% | 58.6% |
| 2022 | -4.4% | 11.7% | 6.1% | -16.1% | -14.5% | -24.3% | 1.3% | -12.2% | -15.5% | 0.8% | 4.7% | -13.8% |
| 2021 | -2.4% | 9.2% | 7.0% | 3.6% | 3.1% | -3.2% | -2.0% | -3.2% | 0.5% | -2.0% | -5.5% | 2.6% |
| 2020 | -3.5% | -11.2% | -20.4% | -3.1% | -1.7% | 5.1% | -6.3% | -0.4% | -5.6% | -12.2% | 35.0% | -6.7% |
| 2019 | 11.7% | 2.3% | 4.4% | 1.3% | -4.2% | 0.3% | 6.1% | -3.7% | -0.9% | 7.4% | -0.3% | 5.9% |
| 2018 | -6.7% | -1.3% | 3.8% | 1.0% | 7.7% | 0.8% | -3.3% | -1.2% | -2.6% | -7.4% | 1.8% | -5.1% |
| 2017 | 1.8% | 3.3% | -4.6% | -0.8% | -4.7% | 5.1% | -4.3% | 0.9% | 2.4% | 0.9% | 5.4% | -3.2% |