HPP: Hudson Pacific Properties Inc.

As of Friday, September 19th, 2025

$ 2.78

-0.08 -2.80%

Open: 2.86
High: 2.86
Low: 2.72
Volume: 18,352,618
Previous Close on Thursday, September 18th, 2025

$ 2.86

+0.08 +2.88%

Open: 2.77
High: 2.87
Low: 2.77
Volume: 3,599,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 2.86 2.86 2.72 2.78 18,352,618 -0.08 -2.80
2025-09-18 2.77 2.87 2.77 2.86 3,599,386 +0.08 +2.88
2025-09-17 2.87 2.94 2.76 2.78 4,192,566 -0.09 -3.14
2025-09-16 2.89 2.90 2.83 2.87 2,532,224 -0.01 -0.35
2025-09-15 3.00 3.00 2.80 2.88 5,051,418 -0.06 -2.04
2025-09-12 2.96 3.01 2.93 2.94 4,116,738 -0.01 -0.34
2025-09-11 2.90 2.99 2.87 2.95 6,791,352 +0.05 +1.72
2025-09-10 2.92 2.97 2.88 2.90 4,923,240 -0.04 -1.36
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 3.00
On 2025-09-15		 2.72
On 2025-09-19		 -0.16 -5.44 3.00
On 2025-09-15		 2.72
On 2025-09-19		 -9.33 2.83
10D 3.10
On 2025-09-08		 2.72
On 2025-09-19		 -0.29 -9.45 3.10
On 2025-09-08		 2.72
On 2025-09-19		 -12.26 2.89
20D 3.10
On 2025-09-08		 2.62
On 2025-08-22		 0.17 6.51 3.10
On 2025-09-08		 2.72
On 2025-09-19		 -12.26 2.85
WTD 3.00
On 2025-09-15		 2.72
On 2025-09-19		 -0.16 -5.44 3.00
On 2025-09-15		 2.72
On 2025-09-19		 -9.33 2.83
MTD 3.10
On 2025-09-08		 2.70
On 2025-09-02		 -0.03 -1.07 3.10
On 2025-09-08		 2.72
On 2025-09-19		 -12.26 2.89
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

2.78 -0.08 -2.80 18,352,618