HPP: Hudson Pacific Properties Inc.

As of Friday, May 1st, 2026

$ 9.31

+0.10 +1.09%

Open: 9.15
High: 9.39
Low: 9.06
Volume: 833,386
Previous Close on Thursday, April 30th, 2026

$ 9.21

+0.18 +1.99%

Open: 8.94
High: 9.33
Low: 8.85
Volume: 1,073,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 9.15 9.39 9.06 9.31 833,386 +0.10 +1.09
2026-04-30 8.94 9.33 8.85 9.21 1,073,979 +0.18 +1.99
2026-04-29 9.76 9.95 9.01 9.03 1,029,461 -0.76 -7.76
2026-04-28 9.13 9.93 9.09 9.79 2,039,718 +0.73 +8.06
2026-04-27 8.51 9.19 8.51 9.06 1,289,173 +0.58 +6.84
2026-04-24 8.22 8.51 8.08 8.48 87,092 +0.19 +2.29
2026-04-23 8.10 8.42 7.92 8.29 1,098,748 +0.10 +1.22
2026-04-22 8.41 8.79 8.15 8.19 1,012,253 -0.14 -1.68
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 9.95
On 2026-04-29		 8.51
On 2026-04-27		 0.83 9.79 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 9.28
10D 9.95
On 2026-04-29		 7.45
On 2026-04-20		 1.77 23.47 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 8.82
20D 9.95
On 2026-04-29		 5.58
On 2026-04-06		 3.66 64.78 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 7.59
WTD 9.95
On 2026-04-29		 8.51
On 2026-04-27		 0.83 9.79 9.95
On 2026-04-29		 8.85
On 2026-04-30		 -11.11 9.28
MTD 9.39
On 2026-05-01		 9.06
On 2026-05-01		 0.10 1.09 -- -- -- 9.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

9.31 +0.10 +1.09 833,386