Hudson Pacific Properties, Inc. (HPP) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -12.2%
- 3M
- -32.1%
- YTD
- +2.1%
- 1Y
- -39.9%
- 3Y
- -35.9%
- 5Y
- -43.0%
Loading 10-year price history...
HPP Historical Performance
HPP Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -13.5%
- 2011 annual price return
- -6.9%
- 2012 annual price return
- +48.9%
- 2013 annual price return
- +5.4%
- 2014 annual price return
- +39.2%
- 2015 annual price return
- -7.0%
- 2016 annual price return
- +28.0%
- 2017 annual price return
- -2.0%
- 2018 annual price return
- -14.3%
- 2019 annual price return
- +35.8%
- 2020 annual price return
- -35.1%
- 2021 annual price return
- +7.7%
- 2022 annual price return
- -62.0%
- 2023 annual price return
- -1.6%
- 2024 annual price return
- -68.1%
- 2025 annual price return
- -45.9%
- 2026 annual price return
- +22.5%
HPP Stock Price Trajectory (2010–2026)
As of October 3, 2026, Hudson Pacific Properties, Inc. (HPP) trades at $11.48, representing a -39.9% return over the past year. The stock has delivered a -87.6% total return over five years (-43.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $271.67 on February 18, 2020. From this peak, HPP has corrected -95.8%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers DEI (-37.2% 1Y), KRC (-20.2% 1Y), and PDM (+3.1% 1Y), HPP has underperformed the peer group average. Compare HPP vs DEI →
HPP Historical Price Data · from 2010
Rows 1–50 of 4,094| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.68 | 11.71 | 11.32 | 11.48 | 540K | +0.53% |
| 2026-10-01 | 11.43 | 11.52 | 10.88 | 11.42 | 785K | -1.04% |
| 2026-09-30 | 11.81 | 11.81 | 11.30 | 11.54 | 923K | -1.03% |
| 2026-09-29 | 11.54 | 11.84 | 11.54 | 11.66 | 856K | +1.39% |
| 2026-09-28 | 11.55 | 11.79 | 11.41 | 11.50 | 730K | -1.29% |
| 2026-09-25 | 11.71 | 11.85 | 11.50 | 11.65 | 699K | -0.51% |
| 2026-09-24 | 11.68 | 11.89 | 11.25 | 11.71 | 554K | +0.17% |
| 2026-09-23 | 11.97 | 12.07 | 11.59 | 11.69 | 464K | -3.23% |
| 2026-09-22 | 12.36 | 12.43 | 11.99 | 12.08 | 449K | -1.47% |
| 2026-09-21 | 11.69 | 12.39 | 11.63 | 12.26 | 641K | +6.52% |
| 2026-09-18 | 11.57 | 11.60 | 11.29 | 11.51 | 704K | -0.78% |
| 2026-09-17 | 11.65 | 11.75 | 11.34 | 11.60 | 423K | +1.58% |
| 2026-09-16 | 11.41 | 11.76 | 11.02 | 11.42 | 449K | -0.17% |
| 2026-09-15 | 11.74 | 11.82 | 11.42 | 11.44 | 618K | -2.56% |
| 2026-09-14 | 12.04 | 12.22 | 11.56 | 11.74 | 846K | -4.01% |
| 2026-09-11 | 12.10 | 12.59 | 11.92 | 12.23 | 662K | +2.95% |
| 2026-09-10 | 12.03 | 12.03 | 11.60 | 11.88 | 637K | -0.25% |
| 2026-09-09 | 11.88 | 12.04 | 11.70 | 11.91 | 631K | -2.06% |
| 2026-09-08 | 12.34 | 12.48 | 11.96 | 12.16 | 669K | -3.57% |
| 2026-09-04 | 12.54 | 12.87 | 12.33 | 12.61 | 393K | -1.02% |
| 2026-09-03 | 13.25 | 13.48 | 12.70 | 12.74 | 556K | -2.60% |
| 2026-09-02 | 12.88 | 13.21 | 12.56 | 13.08 | 635K | +2.27% |
| 2026-09-01 | 12.69 | 13.18 | 12.49 | 12.79 | 995K | +1.75% |
| 2026-08-31 | 12.88 | 13.17 | 12.48 | 12.57 | 1.10M | -4.34% |
| 2026-08-28 | 13.80 | 13.80 | 13.12 | 13.14 | 357K | -3.17% |
| 2026-08-27 | 14.17 | 14.35 | 13.54 | 13.57 | 385K | -5.04% |
| 2026-08-26 | 14.92 | 15.01 | 14.26 | 14.29 | 416K | -4.16% |
| 2026-08-25 | 15.10 | 15.11 | 14.68 | 14.91 | 582K | +1.36% |
| 2026-08-24 | 14.35 | 14.86 | 14.35 | 14.71 | 446K | +1.45% |
| 2026-08-21 | 14.76 | 15.08 | 14.35 | 14.50 | 370K | -2.23% |
| 2026-08-20 | 14.43 | 14.90 | 14.16 | 14.83 | 474K | +2.06% |
| 2026-08-19 | 14.16 | 15.10 | 14.16 | 14.53 | 750K | +4.83% |
| 2026-08-18 | 13.76 | 14.03 | 13.66 | 13.86 | 401K | +0.43% |
| 2026-08-17 | 13.97 | 13.99 | 13.53 | 13.80 | 427K | -0.72% |
| 2026-08-14 | 14.51 | 14.66 | 13.80 | 13.90 | 814K | -4.14% |
| 2026-08-13 | 14.55 | 14.99 | 14.39 | 14.50 | 594K | +1.33% |
| 2026-08-12 | 14.10 | 14.61 | 13.60 | 14.31 | 1.10M | +7.19% |
| 2026-08-11 | 13.68 | 13.93 | 13.26 | 13.35 | 670K | -2.13% |
| 2026-08-10 | 14.32 | 14.33 | 13.53 | 13.64 | 476K | -5.01% |
| 2026-08-07 | 13.62 | 15.08 | 13.62 | 14.36 | 1.29M | +6.85% |
| 2026-08-06 | 15.34 | 15.74 | 13.40 | 13.44 | 1.34M | -10.22% |
| 2026-08-05 | 13.32 | 15.56 | 12.67 | 14.97 | 1.42M | +7.08% |
| 2026-08-04 | 14.48 | 14.60 | 13.74 | 13.98 | 1.32M | -3.52% |
| 2026-08-03 | 13.84 | 14.68 | 13.78 | 14.49 | 788K | +5.23% |
| 2026-07-31 | 14.43 | 14.43 | 13.69 | 13.77 | 508K | -2.48% |
| 2026-07-30 | 14.19 | 14.34 | 13.43 | 14.12 | 725K | +1.00% |
| 2026-07-29 | 14.06 | 14.75 | 13.98 | 13.98 | 858K | -0.92% |
| 2026-07-28 | 14.62 | 14.89 | 13.89 | 14.11 | 728K | -3.55% |
| 2026-07-27 | 15.46 | 15.75 | 14.60 | 14.63 | 638K | -4.88% |
| 2026-07-24 | 15.04 | 15.62 | 14.62 | 15.38 | 1.04M | +3.43% |
HPP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HPP — Frequently Asked Questions
Quick answers to the most common questions about buying HPP stock.
How has HPP stock performed recently?
HPP declined -39.9% over the past year, below its 5-year annualized CAGR of -43.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is HPP's all-time high price?
Hudson Pacific Properties, Inc. reached $271.67 on 2020-02-18. The 52-week high is $19.67. Current 1-year return of -39.9% places the stock further from historical peaks.
Where can I download HPP historical price data?
This page provides HPP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.