HPP: Hudson Pacific Properties Inc.

As of Thursday, July 30th, 2026

$ 14.12

+0.14 +1.00%

Open: 14.19
High: 14.34
Low: 13.43
Volume: 725,256
Previous Close on Wednesday, July 29th, 2026

$ 13.98

-0.13 -0.92%

Open: 14.06
High: 14.75
Low: 13.98
Volume: 857,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 14.19 14.34 13.43 14.12 725,256 +0.14 +1.00
2026-07-29 14.06 14.75 13.98 13.98 857,827 -0.13 -0.92
2026-07-28 14.62 14.89 13.89 14.11 728,354 -0.52 -3.55
2026-07-27 15.46 15.75 14.60 14.63 637,571 -0.75 -4.88
2026-07-24 15.04 15.62 14.62 15.38 1,040,847 +0.51 +3.43
2026-07-23 14.22 15.06 14.22 14.87 585,109 +0.43 +2.98
2026-07-22 14.69 14.93 14.22 14.44 603,773 -0.13 -0.89
2026-07-21 14.99 15.38 14.45 14.57 533,872 -0.18 -1.22
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 15.75
On 2026-07-27		 13.43
On 2026-07-30		 -0.75 -5.04 15.75
On 2026-07-27		 13.43
On 2026-07-30		 -14.72 14.44
10D 16.27
On 2026-07-17		 13.43
On 2026-07-30		 -1.97 -12.24 16.27
On 2026-07-17		 13.43
On 2026-07-30		 -17.45 14.66
20D 17.20
On 2026-07-06		 13.43
On 2026-07-30		 -1.96 -12.19 17.20
On 2026-07-06		 13.43
On 2026-07-30		 -21.92 15.21
WTD 15.75
On 2026-07-27		 13.43
On 2026-07-30		 -1.26 -8.19 15.75
On 2026-07-27		 13.43
On 2026-07-30		 -14.72 14.21
MTD 17.20
On 2026-07-06		 13.43
On 2026-07-30		 -1.07 -7.04 17.20
On 2026-07-06		 13.43
On 2026-07-30		 -21.92 15.26
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

68.88 +7.53 +12.28 167,224
PCTY

Paylocity Holding Corporation

136.71 -8.08 -5.58 790,564
CHD

Church & Dwight Company Inc.

97.68 -2.18 -2.18 3,897,620
HPP

Hudson Pacific Properties Inc.

14.12 +0.14 +1.00 725,256