HPP: Hudson Pacific Properties Inc.

As of Friday, May 8th, 2026

$ 10.95

-0.82 -6.97%

Open: 11.64
High: 12.28
Low: 10.87
Volume: 1,419,261
Previous Close on Thursday, May 7th, 2026

$ 11.77

+1.14 +10.72%

Open: 10.74
High: 12.11
Low: 10.56
Volume: 2,354,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 11.64 12.28 10.87 10.95 1,419,261 -0.82 -6.97
2026-05-07 10.74 12.11 10.56 11.77 2,354,590 +1.14 +10.72
2026-05-06 9.92 10.73 9.72 10.63 1,871,146 +0.86 +8.80
2026-05-05 9.03 9.78 9.03 9.77 884,554 +0.74 +8.19
2026-05-04 9.37 9.47 8.94 9.03 86,581 -0.28 -3.01
2026-05-01 9.15 9.39 9.06 9.31 833,386 +0.10 +1.09
2026-04-30 8.94 9.33 8.85 9.21 1,073,979 +0.18 +1.99
2026-04-29 9.76 9.95 9.01 9.03 1,029,461 -0.76 -7.76
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 12.28
On 2026-05-08		 8.94
On 2026-05-04		 1.64 17.62 9.47
On 2026-05-04		 9.47
On 2026-05-04		 0.00 10.43
10D 12.28
On 2026-05-08		 8.51
On 2026-04-27		 2.47 29.13 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 9.86
20D 12.28
On 2026-05-08		 5.83
On 2026-04-13		 4.97 83.11 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 8.70
WTD 12.28
On 2026-05-08		 8.94
On 2026-05-04		 1.64 17.62 9.47
On 2026-05-04		 9.47
On 2026-05-04		 0.00 10.43
MTD 12.28
On 2026-05-08		 8.94
On 2026-05-04		 1.74 18.89 9.39
On 2026-05-01		 9.39
On 2026-05-01		 0.00 10.24
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

10.95 -0.82 -6.97 1,419,261