$30.11 -0.02 (%) HCP Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
12/8/201629.8730.4429.7030.114,606,975
12/7/201629.5530.1929.5030.133,792,246
12/6/201629.2829.6329.1929.433,374,450
12/5/201629.1529.2628.8229.233,194,474
12/2/201628.7629.4628.7629.082,709,346
12/1/201629.3329.3528.4228.614,239,792
11/30/201629.3329.6729.0129.535,586,518
11/29/201629.3829.9029.3329.604,169,214
11/28/201629.2529.7829.2029.384,247,361
11/25/201629.5929.6529.1329.262,109,091
11/23/201629.1629.5728.9229.514,957,785
11/22/201629.0329.4328.5529.403,896,923
11/21/201629.0229.3328.6028.673,473,203
11/18/201628.7828.9428.4828.683,052,653
11/17/201629.2129.3528.6728.762,695,172
11/16/201629.3429.6129.0729.322,261,120
11/15/201629.5129.9628.9829.414,668,698
11/14/201627.9829.5127.8529.405,546,027
11/11/201627.8528.4127.8528.104,526,285
11/10/201628.6628.7927.6127.947,961,215
11/9/201628.7629.3827.8928.836,493,744
11/8/201629.8229.8429.2829.714,476,953
11/7/201629.9430.2829.6630.265,102,050
11/4/201628.7729.5728.6129.527,522,357
11/3/201629.2329.2328.3828.676,363,124
11/2/201630.4130.4529.2229.236,656,556
11/1/201630.9532.3230.2530.4710,682,701
10/31/201634.2734.4534.1334.255,307,394
10/28/201634.2134.4634.0634.143,324,457
10/27/201635.0035.0034.0234.083,996,162
10/26/201635.5435.6234.8735.073,815,023
10/25/201636.1336.1535.5835.593,194,840
10/24/201636.0936.5235.8036.082,855,849
10/21/201636.3836.6035.7835.854,302,719
10/20/201636.7736.9936.5736.662,378,123
10/19/201636.7137.3536.6036.852,909,013
10/18/201636.5637.0936.3836.692,473,668
10/17/201636.2636.6336.0936.322,529,854
10/14/201636.4736.6736.1336.241,634,999
10/13/201635.9336.6535.7636.472,851,180
10/12/201635.7236.1235.6336.092,200,423
10/11/201635.9636.1435.5335.752,083,220
10/10/201635.9536.2935.9036.061,434,608
10/7/201636.1136.7135.8535.912,707,135
10/6/201636.1836.3935.6835.952,583,897
10/5/201636.9737.1936.0636.312,929,889
10/4/201637.7637.8236.4636.844,279,993
10/3/201637.7838.0937.5137.613,046,523
9/30/201638.8239.1037.9237.954,186,165
9/29/201639.1739.3238.5238.542,922,586
9/28/201638.9239.3738.8139.342,109,075
9/27/201639.6039.6138.6638.763,713,458
9/26/201639.1239.7039.0439.603,432,298
9/23/201638.8139.5338.4639.283,202,143
9/22/201638.4038.9838.3338.912,910,589
9/21/201637.6338.2137.1238.152,588,861
9/20/201637.7337.9537.5437.642,531,551
9/19/201637.3137.5137.2137.442,643,731
9/16/201636.8837.2236.6537.164,296,804
9/15/201636.8937.2136.6537.032,387,086
9/14/201637.1237.3236.6936.942,999,996
9/13/201637.9038.0136.8136.953,853,931
9/12/201637.9038.4537.6738.105,210,847
9/9/201639.1939.1937.8238.136,581,048
9/8/201640.0840.0839.3839.607,247,472
9/7/201640.0240.4339.9840.333,140,098
9/6/201639.1840.1539.0140.133,650,044
9/2/201638.9139.5838.7339.081,958,958
9/1/201639.3539.3938.5938.802,668,167
8/31/201639.4339.5939.1039.333,067,950
8/30/201639.2339.4438.8739.422,187,663
8/29/201638.7439.3838.7439.131,869,769
8/26/201639.6739.7938.4338.742,944,714
8/25/201639.4639.9039.3739.581,728,679
8/24/201639.7939.9239.2339.461,567,750
8/23/201639.6339.9939.4739.782,403,030
8/22/201639.4839.7139.2439.423,575,612
8/19/201639.7239.9639.2639.474,020,665
8/18/201639.4939.9639.4939.843,992,844
8/17/201639.3139.7539.0339.615,660,115
8/16/201639.3039.3639.0539.234,875,548
8/15/201639.1339.5139.0639.493,807,247
8/12/201638.6239.4838.5639.132,668,372
8/11/201639.4939.6038.3438.564,229,031
8/10/201639.0839.8739.0839.504,581,424
8/9/201638.4939.1238.0038.954,504,669
8/8/201638.4438.6838.2738.442,026,001
8/5/201638.5038.6938.3038.411,855,528
8/4/201638.4338.5838.1838.502,339,113
8/3/201639.0039.1338.4039.092,662,977
8/2/201639.3439.4738.8238.962,464,179
8/1/201639.2339.4839.0239.452,290,773
7/29/201639.0539.6039.0439.234,811,095
7/28/201638.6939.1838.3739.023,320,497
7/27/201638.7938.8638.3238.672,777,263
7/26/201638.8838.9838.6238.823,180,832
7/25/201638.9039.0838.6039.082,803,969
7/22/201638.4639.0038.3838.902,622,250
7/21/201638.2338.7138.0938.553,180,903
7/20/201638.0838.3437.8538.343,472,556
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center