HPP: Hudson Pacific Properties Inc.

As of Monday, November 24th, 2025

$ 1.78

+0.04 +2.30%

Open: 1.75
High: 1.81
Low: 1.69
Volume: 9,887,167
Previous Close on Friday, November 21st, 2025

$ 1.74

+0.07 +4.19%

Open: 1.67
High: 1.78
Low: 1.67
Volume: 9,034,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-24 1.75 1.81 1.69 1.78 9,887,167 +0.04 +2.30
2025-11-21 1.67 1.78 1.67 1.74 9,034,725 +0.07 +4.19
2025-11-20 1.73 1.82 1.67 1.67 9,383,298 -0.04 -2.34
2025-11-19 1.82 1.82 1.68 1.71 12,617,223 -0.09 -5.00
2025-11-18 1.85 1.91 1.79 1.80 7,909,942 -0.08 -4.26
2025-11-17 2.07 2.09 1.86 1.88 12,195,311 -0.20 -9.62
2025-11-14 2.02 2.10 1.99 2.08 8,608,635 +0.03 +1.46
2025-11-13 2.14 2.17 2.04 2.05 8,790,939 -0.10 -4.65
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 1.91
On 2025-11-18		 1.67
On 2025-11-20		 -0.10 -5.32 1.91
On 2025-11-18		 1.67
On 2025-11-20		 -12.34 1.74
10D 2.23
On 2025-11-11		 1.67
On 2025-11-20		 -0.42 -19.09 2.23
On 2025-11-11		 1.67
On 2025-11-20		 -24.94 1.90
20D 2.53
On 2025-10-28		 1.67
On 2025-11-20		 -0.73 -29.08 2.53
On 2025-10-28		 1.67
On 2025-11-20		 -33.86 2.12
WTD 1.81
On 2025-11-24		 1.69
On 2025-11-24		 0.04 2.30 -- -- -- 1.78
MTD 2.50
On 2025-11-03		 1.67
On 2025-11-20		 -0.66 -27.05 2.50
On 2025-11-03		 1.67
On 2025-11-20		 -33.20 2.05
As of Monday, November 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.05 +6.61 +2.30 7,011,467
KO

The Coca-Cola Company

72.59 -0.36 -0.49 38,672,175
PFE

Pfizer Inc.

25.22 +0.18 +0.72 61,151,709
VZ

Verizon Communications Inc.

40.21 -1.02 -2.47 43,935,891
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,448.27 +202.86 +0.44 735,957,026
DJTA

Dow Jones Transportation Average

16,037.25 +23.35 +0.15 145,555,804
SPX

S&P 500 Index

6,705.12 +102.13 +1.55
OEX

S&P 100 Index

3,375.06 +60.96 +1.84
NDX

NASDAQ 100 Index

24,873.85 +634.28 +2.62
NYA

NYSE Composite Index

21,271.60 +94.62 +0.45
XAX

NYSE AMEX Composite Index

7,243.17 +100.97 +1.41
RUI

RUSSELL 1000 Index

3,654.58 +55.10 +1.53
RUT

Russell 2000 Index

2,414.28 +44.70 +1.89
RUA

Russell 3000 Index

3,800.32 +57.86 +1.55
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.66 -0.92 -3.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.75 -1.41 -5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -2.11 -8.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,667.66 +226.85 +1.98
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

44.84 +1.58 +3.65 329,087
KN

Knowles Corp.

21.84 +0.50 +2.34 603,093
HPP

Hudson Pacific Properties Inc.

1.78 +0.04 +2.30 9,887,167