HPP: Hudson Pacific Properties Inc.

As of Friday, April 17th, 2026

$ 7.54

+0.47 +6.65%

Open: 7.32
High: 7.86
Low: 7.16
Volume: 2,219,225
Previous Close on Thursday, April 16th, 2026

$ 7.07

+0.38 +5.68%

Open: 6.73
High: 7.11
Low: 6.61
Volume: 1,900,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 7.32 7.86 7.16 7.54 2,219,225 +0.47 +6.65
2026-04-16 6.73 7.11 6.61 7.07 1,900,265 +0.38 +5.68
2026-04-15 6.17 6.69 6.13 6.69 1,148,524 +0.53 +8.60
2026-04-14 6.04 6.22 6.04 6.16 758,487 +0.05 +0.82
2026-04-13 5.92 6.18 5.83 6.11 983,003 +0.13 +2.17
2026-04-10 5.85 6.01 5.79 5.98 668,312 +0.10 +1.70
2026-04-09 5.94 6.02 5.74 5.88 987,114 -0.13 -2.16
2026-04-08 6.49 6.63 5.99 6.01 935,737 -0.23 -3.69
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 7.86
On 2026-04-17		 5.83
On 2026-04-13		 1.56 26.09 6.18
On 2026-04-13		 6.18
On 2026-04-13		 0.00 6.71
10D 7.86
On 2026-04-17		 5.58
On 2026-04-06		 1.89 33.45 6.63
On 2026-04-08		 5.74
On 2026-04-09		 -13.42 6.37
20D 7.86
On 2026-04-17		 5.26
On 2026-04-02		 1.48 24.42 6.27
On 2026-03-31		 5.26
On 2026-04-02		 -16.04 6.07
WTD 7.86
On 2026-04-17		 5.83
On 2026-04-13		 1.56 26.09 6.18
On 2026-04-13		 6.18
On 2026-04-13		 0.00 6.71
MTD 7.86
On 2026-04-17		 5.26
On 2026-04-02		 1.63 27.58 6.63
On 2026-04-08		 5.74
On 2026-04-09		 -13.42 6.24
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

7.54 +0.47 +6.65 2,219,225