HPP: Hudson Pacific Properties Inc.

As of Friday, January 2nd, 2026

$ 11.24

+0.41 +3.79%

Open: 11.05
High: 11.26
Low: 10.58
Volume: 1,387,845
Previous Close on Wednesday, December 31st, 2025

$ 10.83

-0.06 -0.55%

Open: 10.91
High: 11.13
Low: 10.71
Volume: 1,070,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 11.05 11.26 10.58 11.24 1,387,845 +0.41 +3.79
2025-12-31 10.91 11.13 10.71 10.83 1,070,042 -0.06 -0.55
2025-12-30 10.36 10.93 10.33 10.89 878,832 +0.53 +5.12
2025-12-29 10.37 10.41 10.15 10.36 1,174,317 -0.03 -0.29
2025-12-26 10.32 10.51 10.12 10.39 796,342 +0.12 +1.17
2025-12-24 10.28 10.33 9.96 10.27 625,061 +0.01 +0.10
2025-12-23 10.17 10.72 10.06 10.26 2,305,488 0.00 0.00
2025-12-22 10.44 10.89 10.24 10.26 1,929,332 -0.06 -0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.26
On 2026-01-02		 10.12
On 2025-12-26		 0.97 9.44 10.51
On 2025-12-26		 10.15
On 2025-12-29		 -3.43 10.74
10D 11.26
On 2026-01-02		 9.96
On 2025-12-24		 0.23 2.09 11.18
On 2025-12-18		 9.96
On 2025-12-24		 -10.91 10.51
20D 14.21
On 2025-12-11		 9.96
On 2025-12-24		 -2.70 -19.37 14.21
On 2025-12-11		 9.96
On 2025-12-24		 -29.91 11.62
WTD 11.26
On 2026-01-02		 10.58
On 2026-01-02		 0.41 3.79 -- -- -- 11.24
MTD 11.26
On 2026-01-02		 10.58
On 2026-01-02		 0.41 3.79 -- -- -- 11.24
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

16.41 +0.78 +4.99 2,689,989
HPP

Hudson Pacific Properties Inc.

11.24 +0.41 +3.79 1,387,845