HPP: Hudson Pacific Properties Inc.

As of Monday, December 15th, 2025

$ 12.16

-- 0 0%

Open: 12.16
High: 12.16
Low: 12.16
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 12.16

-1.25 -9.32%

Open: 13.35
High: 13.50
Low: 12.02
Volume: 1,502,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 13.35 13.50 12.02 12.16 1,502,951 -1.25 -9.32
2025-12-11 13.56 14.21 13.30 13.41 797,907 -0.04 -0.30
2025-12-10 13.31 13.88 13.09 13.45 1,141,536 +0.07 +0.52
2025-12-09 13.10 13.70 13.04 13.38 1,147,735 +0.20 +1.52
2025-12-08 13.49 13.50 12.91 13.18 1,084,448 -0.30 -2.23
2025-12-05 13.60 13.96 13.21 13.48 1,813,178 -0.08 -0.59
2025-12-04 13.76 14.01 13.42 13.56 1,305,580 -0.38 -2.73
2025-12-03 14.05 14.18 13.63 13.94 1,290,033 -0.27 -1.90
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 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -1.32 -9.79 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -15.45 13.12
10D 14.95
On 2025-12-02		 1.93
On 2025-12-01		 10.18 514.14 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 12.28
20D 14.95
On 2025-12-02		 1.67
On 2025-11-20		 10.11 493.17 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 7.06
WTD 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -1.32 -9.79 14.21
On 2025-12-11		 12.02
On 2025-12-12		 -15.45 13.12
MTD 14.95
On 2025-12-02		 1.93
On 2025-12-01		 10.18 514.14 14.95
On 2025-12-02		 12.02
On 2025-12-12		 -19.63 12.28
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.99 +4.18 +1.39 1,304,328
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,494,931
PFE

Pfizer Inc.

26.28 +0.43 +1.64 13,195,914
VZ

Verizon Communications Inc.

41.15 +0.26 +0.63 4,755,119
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,423.92 -34.13 -0.07 124,151,432
DJTA

Dow Jones Transportation Average

17,414.51 -90.06 -0.51 28,411,160
SPX

S&P 500 Index

6,818.32 -9.09 -0.13
OEX

S&P 100 Index

3,406.43 -8.78 -0.26
NDX

NASDAQ 100 Index

25,103.38 -93.35 -0.37
NYA

NYSE Composite Index

22,049.26 +44.91 +0.20
XAX

NYSE AMEX Composite Index

7,065.16 -118.16 -1.64
RUI

RUSSELL 1000 Index

3,722.04 -5.88 -0.16
RUT

Russell 2000 Index

2,540.84 -10.62 -0.42
RUA

Russell 3000 Index

3,876.01 -6.56 -0.17
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 +0.47 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.92 +0.67 +3.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,757.65 -32.02 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LUMN

Lumen Technologies

8.50 0.00 0.00
OKE

ONEOK Inc.

73.59 0.00 0.00
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.64 0.00 0.00
IQV

IQVIA Holdings Inc.

222.26 0.00 0.00
HPP

Hudson Pacific Properties Inc.

12.16 0.00 0.00