HPP: Hudson Pacific Properties Inc.

As of Friday, May 29th, 2026

$ 11.98

-0.08 -0.66%

Open: 12.20
High: 12.59
Low: 11.93
Volume: 2,650,011
Previous Close on Thursday, May 28th, 2026

$ 12.06

-0.36 -2.90%

Open: 12.30
High: 12.68
Low: 12.02
Volume: 1,001,926

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-26 11.25 11.85 11.14 11.66 1,104,941 +0.43 +3.83
2026-05-22 11.45 11.65 11.06 11.23 706,977 -0.05 -0.44
2026-05-21 10.82 11.28 10.62 11.28 1,110,219 +0.33 +3.01
2026-05-20 10.52 10.95 10.42 10.95 874,317 +0.27 +2.53
2026-05-19 10.82 11.23 10.57 10.68 1,996,487 -0.12 -1.11
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 12.68
On 2026-05-28		 11.06
On 2026-05-22		 0.70 6.21 12.68
On 2026-05-28		 11.93
On 2026-05-29		 -5.91 11.87
10D 12.68
On 2026-05-28		 10.39
On 2026-05-18		 0.21 1.78 11.60
On 2026-05-15		 10.39
On 2026-05-18		 -10.43 11.43
20D 12.68
On 2026-05-28		 8.94
On 2026-05-04		 2.77 30.08 12.28
On 2026-05-08		 10.39
On 2026-05-18		 -15.39 11.12
WTD 12.68
On 2026-05-28		 11.14
On 2026-05-26		 0.75 6.68 12.68
On 2026-05-28		 11.93
On 2026-05-29		 -5.91 12.03
MTD 12.68
On 2026-05-28		 8.94
On 2026-05-04		 2.77 30.08 12.28
On 2026-05-08		 10.39
On 2026-05-18		 -15.39 11.12
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

11.98 -0.08 -0.66 2,650,011