HPP: Hudson Pacific Properties Inc.

As of Friday, June 5th, 2026

$ 13.74

-0.21 -1.51%

Open: 13.74
High: 14.23
Low: 13.52
Volume: 1,215,383
Previous Close on Thursday, June 4th, 2026

$ 13.95

+0.68 +5.12%

Open: 13.42
High: 14.16
Low: 13.38
Volume: 1,198,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 13.74 14.23 13.52 13.74 1,215,383 -0.21 -1.51
2026-06-04 13.42 14.16 13.38 13.95 1,198,448 +0.68 +5.12
2026-06-03 13.30 13.59 12.84 13.27 1,582,515 -0.21 -1.56
2026-06-02 12.31 13.50 12.20 13.48 1,764,530 +1.24 +10.13
2026-06-01 11.99 12.44 11.77 12.24 930,975 +0.26 +2.17
2026-05-29 12.20 12.59 11.93 11.98 2,650,011 -0.08 -0.66
2026-05-28 12.30 12.68 12.02 12.06 1,001,926 -0.36 -2.90
2026-05-27 11.70 12.42 11.70 12.42 1,370,674 +0.76 +6.52
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 14.23
On 2026-06-05		 11.77
On 2026-06-01		 1.76 14.69 12.44
On 2026-06-01		 12.44
On 2026-06-01		 0.00 13.34
10D 14.23
On 2026-06-05		 11.06
On 2026-05-22		 2.46 21.81 12.68
On 2026-05-28		 11.77
On 2026-06-01		 -7.18 12.60
20D 14.23
On 2026-06-05		 10.39
On 2026-05-18		 1.97 16.74 12.28
On 2026-05-08		 10.39
On 2026-05-18		 -15.39 11.93
WTD 14.23
On 2026-06-05		 11.77
On 2026-06-01		 1.76 14.69 12.44
On 2026-06-01		 12.44
On 2026-06-01		 0.00 13.34
MTD 14.23
On 2026-06-05		 11.77
On 2026-06-01		 1.76 14.69 12.44
On 2026-06-01		 12.44
On 2026-06-01		 0.00 13.34
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

13.74 -0.21 -1.51 1,215,383