StockData
Hudson Pacific Properties, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$11.43$12.59$8.75$10.54-8.67%17,687,226
Sep 2026$12.69$13.48$11.02$11.54-8.19%13,651,364
Aug 2026$13.84$15.74$12.48$12.57-8.71%15,529,686
Jul 2026$15.20$17.20$13.43$13.77-9.35%15,434,415
Jun 2026$11.99$15.70$11.77$15.19+26.79%23,839,102
May 2026$9.15$12.68$8.94$11.98+30.08%26,674,064
Apr 2026$5.92$9.95$5.26$9.21+55.84%25,353,588
Mar 2026$7.08$7.99$5.33$5.91-18.37%27,070,011
Feb 2026$8.60$8.77$5.55$7.24-16.01%34,741,545
Jan 2026$11.05$11.26$8.61$8.62-20.41%24,529,310
Dec 2025$13.72$14.95$9.96$10.83-21.86%30,313,662
Nov 2025$16.87$17.50$11.69$13.86-18.85%20,683,462
Oct 2025$19.53$20.05$16.18$17.08-11.59%13,114,080
Sep 2025$18.90$21.70$18.06$19.32-1.78%16,764,398
Aug 2025$17.15$20.09$16.62$19.67+14.69%19,874,480
Jul 2025$19.04$20.51$16.66$17.15-10.58%20,503,551
Jun 2025$12.88$20.72$12.46$19.18+47.31%40,689,370
May 2025$14.49$17.15$1.81$13.02-9.27%10,220,408
Apr 2025$20.79$21.69$13.16$14.35-30.51%8,353,054
Mar 2025$23.24$23.52$18.34$20.65-10.06%8,386,978
Feb 2025$21.14$23.38$19.25$22.96+4.79%6,958,360
Jan 2025$21.21$24.01$16.94$21.91+3.30%8,636,617
Dec 2024$27.09$27.09$16.73$21.21-21.30%19,428,747
Nov 2024$30.52$32.69$21.07$26.95-10.88%9,162,208
Oct 2024$33.04$35.14$29.36$30.24-9.62%6,939,751
Sep 2024$35.63$38.92$30.73$33.46-7.18%6,866,444
Aug 2024$42.56$42.59$30.59$36.05-14.02%7,763,797
Jul 2024$34.02$43.99$31.36$41.93+24.53%7,079,732
Jun 2024$34.37$38.57$32.13$33.67-2.04%5,281,037
May 2024$40.67$42.49$29.85$34.37-15.34%7,593,236
Apr 2024$45.36$46.83$38.64$40.60-10.08%6,553,967
Mar 2024$44.52$50.40$42.77$45.15+1.74%5,915,975
Feb 2024$57.33$57.47$43.54$44.38-22.59%9,431,595
Jan 2024$65.94$68.98$55.93$57.33-12.03%8,619,735
Dec 2023$41.09$66.95$40.67$65.17+58.60%10,640,070
Nov 2023$30.94$43.29$30.69$41.09+31.61%10,982,761
Oct 2023$46.48$47.04$30.73$31.22-32.93%10,996,138
Sep 2023$48.58$52.74$43.54$46.55-2.35%12,962,787
Aug 2023$41.23$48.68$36.75$47.67+16.01%9,575,043
Jul 2023$29.47$42.42$29.05$41.09+39.10%12,716,934
Jun 2023$33.11$40.04$28.31$29.54-9.64%19,739,534
May 2023$38.57$38.99$28.56$32.69-16.01%11,621,771
Apr 2023$46.90$48.30$35.84$38.92-16.39%10,055,334
Mar 2023$64.12$65.73$36.89$46.55-27.95%15,648,953
Feb 2023$79.10$85.57$64.54$64.61-18.96%4,745,294
Jan 2023$67.90$79.97$63.70$79.73+17.06%6,801,661
Dec 2022$81.69$83.02$65.17$68.11-15.83%7,680,756
Nov 2022$78.68$84.07$72.31$80.92+4.71%5,580,361
Oct 2022$78.12$80.67$68.81$77.28+0.82%6,111,391
Sep 2022$92.05$102.69$74.83$76.65-17.11%13,814,569
Aug 2022$104.02$109.34$92.33$92.47-12.17%4,757,329
Jul 2022$103.18$110.25$97.44$105.28+1.35%4,549,049
Jun 2022$138.74$140.21$102.09$103.88-25.46%8,656,297
May 2022$163.38$164.99$135.38$139.37-14.48%6,599,863
Apr 2022$196.21$196.49$162.33$162.96-16.11%3,793,353
Mar 2022$183.61$200.62$182.07$194.25+5.11%4,054,830
Feb 2022$164.85$186.62$161.73$184.80+11.72%3,165,836
Jan 2022$173.74$192.43$153.79$165.41-4.37%3,181,032
Dec 2021$173.74$184.38$159.60$172.97+1.52%3,459,579
Nov 2021$180.53$193.69$168.14$170.38-5.48%2,964,987

Seasonality

HPP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
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 up4 of 105 of 105 of 104 of 103 of 106 of 104 of 103 of 102 of 103 of 105 of 93 of 9
2026-20.4%-16.0%-18.4%55.8%30.1%26.8%-9.3%-8.7%-8.2%-8.7%
20253.3%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%
202317.1%-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%
201911.7%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%
20171.8%3.3%-4.6%-0.8%-4.7%5.1%-4.3%0.9%2.4%0.9%5.4%-3.2%