HPP: Hudson Pacific Properties Inc.

As of Friday, December 12th, 2025

$ 12.16

-1.25 -9.32%

Open: 13.35
High: 13.50
Low: 12.02
Volume: 1,502,951
Previous Close on Thursday, December 11th, 2025

$ 13.41

-0.04 -0.30%

Open: 13.56
High: 14.21
Low: 13.30
Volume: 797,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 13.35 13.50 12.02 12.16 1,502,951 -1.25 -9.32
2025-12-11 13.56 14.21 13.30 13.41 797,907 -0.04 -0.30
2025-12-10 13.31 13.88 13.09 13.45 1,141,536 +0.07 +0.52
2025-12-09 13.10 13.70 13.04 13.38 1,147,735 +0.20 +1.52
2025-12-08 13.49 13.50 12.91 13.18 1,084,448 -0.30 -2.23
2025-12-05 13.60 13.96 13.21 13.48 1,813,178 -0.08 -0.59
2025-12-04 13.76 14.01 13.42 13.56 1,305,580 -0.38 -2.73
2025-12-03 14.05 14.18 13.63 13.94 1,290,033 -0.27 -1.90
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 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -1.32 -9.79 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -15.45 13.12
10D 14.95
On 2025-12-02		 1.93
On 2025-12-01		 10.18 514.14 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 12.28
20D 14.95
On 2025-12-02		 1.67
On 2025-11-20		 10.11 493.17 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 7.06
WTD 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -1.32 -9.79 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -15.45 13.12
MTD 14.95
On 2025-12-02		 1.93
On 2025-12-01		 10.18 514.14 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 12.28
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

12.16 -1.25 -9.32 1,502,951