|
Market Closed -
NYSE
16:00:03 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 10.54 USD | -4.96% |
|
-0.38% | -2.68% |
| 10-23 | Seven Equity Group, LLC. acquired Two Office Buildings on Howard Street San Francisco from Hudson Pacific Properties, Inc. for $65.5 million. | CI |
| 10-19 | Top Midday Decliners | MT |
Stock exchange
NYSE
HPP 10.54 $
-4.96%
10.19M
$
Quotes 5-day view: Hudson Pacific Properties, Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$11.37 | US$11.11 | US$11.02 | US$11.09 | US$10.54 |
| Volume | 496,451 | 927,536 | 816,431 | 606,277 | 966,520 |
| Change | +3.36% | -2.29% | -0.81% | +0.64% | -4.96% |
| Opening | US$11.04 | US$11.51 | US$11.08 | US$11.24 | US$11.37 |
| High | US$11.42 | US$11.66 | US$11.18 | US$11.44 | US$11.37 |
| Low | US$10.92 | US$11.07 | US$10.56 | US$10.90 | US$10.39 |
Performance
| 1 day | -4.96% | ||
| 1 week | -0.38% | ||
| Current month | -8.67% | ||
| 1 month | -9.61% | ||
| 3 months | -24.61% | ||
| 6 months | +16.72% | ||
| Current year | -2.68% | ||
| 1 year | -35.93% | ||
| 3 years | -66.76% | ||
| 5 years | -94.15% | ||
| 10 years | -95.38% |
Volumes
marketsDaily volume
966,531
Estimated daily volume
966,531
Avg. Volume 20 sessions
852,871
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
8,989,260.34
Record volume 1
8,664,959
Record volume 2
7,130,533
Record volume 3
6,048,020
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
601,097,596
Net sales (USD)
831,105,000
Number of employees
607
Sales / Employee (USD)
1,369,201
Free-Float
97.49%
Free-Float capitalization (USD)
586,747,801
Average Daily Capital Traded
1.5%
Indicators
Moving average 5 days
11.12
Moving average 20 days
11.05
Moving average 50 days
11.98
Moving average 100 days
13.36
Price spread / (MMA5)
+5.48%
Price spread / (MMA20)
+4.81%
Price spread / (MMA50)
+13.70%
Price spread / (MMA100)
+26.71%
RSI 9 days
51.06
RSI 14 days
48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.96% | -0.38% | -35.93% | -66.76% | 601M | |
| -0.03% | +1.04% | +3.65% | +31.50% | 122B | |
| +0.94% | +2.69% | +25.40% | +108.29% | 69.8B | |
| +0.00% | -0.23% | -2.45% | +16.18% | 53.95B | |
| -1.10% | +2.97% | -19.28% | +33.73% | 39.29B | |
| +0.31% | +0.88% | +27.79% | +32.05% | 16.46B | |
| +0.41% | +3.94% | +14.58% | +45.35% | 16.23B | |
| -0.61% | +1.02% | +0.55% | +103.94% | 14.77B | |
| 0.00% | +1.33% | -5.39% | +31.03% | 14.2B | |
| -0.52% | +0.28% | +7.56% | +29.32% | 13.7B | |
| Average | -0.56% | +1.99% | +1.65% | +36.46% | 36.07B | |
| Weighted average by Cap. | +0.03% | +1.53% | +5.64% | +47.66% |
Historical Quotes: Hudson Pacific Properties, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
156.Aimi02HL7ZaD_1rqO1LIm1z5dAgluUyiDLayxYgVpkY.VGHzoiaFvvT5hzGsQxCP8B6XEkVO1CvxZdr2gKVbySQyYeC2VZqn39CvYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 10.54 | 132,964 | 796,275 |
| 15:59:59 | 10.52 | 100 | 663,311 |
| 15:59:59 | 10.51 | 100 | 663,211 |
| 15:59:59 | 10.52 | 1,512 | 663,111 |
| 15:59:59 | 10.52 | 176 | 661,599 |
| 15:59:59 | 10.52 | 176 | 661,423 |
| 15:59:59 | 10.52 | 200 | 661,247 |
| 15:59:58 | 10.52 | 700 | 661,047 |
| 15:59:58 | 10.52 | 144 | 660,347 |
| 15:59:57 | 10.52 | 200 | 660,203 |
Price Extremes
| 1 week | 10.39 |  | 11.66 |
| 1 month | 8.75 | | 12.59 |
| Current year | 5.26 | | 17.2 |
| 1 year | 5.26 | | 17.5 |
| 3 years | 5.26 | | 68.98 |
| 5 years | 5.26 | | 200.62 |
| 10 years | 5.26 | | 271.67 |
Monthly variations
Annual variations
| 2026 | -2.68% | ||
| 2025 | -48.94% | ||
| 2024 | -67.45% | ||
| 2023 | -4.32% | ||
| 2022 | -60.62% | ||
| 2021 | +2.87% | ||
| 2020 | -36.20% | ||
| 2019 | +29.56% | ||
| 2018 | -15.15% | ||
| 2017 | -1.52% | ||
| 2016 | +23.60% | ||
| 2015 | -6.39% | ||
| 2014 | +37.45% | ||
| 2013 | +3.85% | ||
| 2012 | +48.73% | ||
| 2011 | -5.91% | ||
| 2010 | -13.51% |
- Stock Market
- Stocks
- HPP Stock
- Quotes Hudson Pacific Properties, Inc.
Select your edition
All financial news and data tailored to specific country editions
