$38.72 -0.40 (%) HCP Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
5/29/201539.1539.2938.6538.724,674,772
5/28/201539.3439.4738.9039.121,511,824
5/27/201539.2039.5339.0039.451,818,884
5/26/201539.5939.5938.8039.123,185,006
5/22/201539.4839.7039.0739.542,026,342
5/21/201539.8740.0139.3739.552,358,022
5/20/201540.0740.1639.7239.781,641,624
5/19/201539.5940.2139.5639.832,426,604
5/18/201539.5439.8839.3939.822,093,632
5/15/201539.4640.1839.4139.805,115,932
5/14/201538.9339.3238.8739.262,653,288
5/13/201539.5139.8638.5738.604,714,905
5/12/201538.8339.4038.5339.253,015,370
5/11/201539.0139.7938.9939.173,238,977
5/8/201539.8040.6539.6939.823,513,599
5/7/201538.7539.5038.7539.243,663,261
5/6/201539.5539.5538.7939.203,882,245
5/5/201540.7640.9539.4439.553,483,107
5/4/201540.8140.9540.5040.753,012,762
5/1/201540.2640.9340.2040.603,400,995
4/30/201540.9641.2339.9440.296,386,917
4/29/201541.8842.1241.0741.283,129,384
4/28/201542.2642.4442.0142.371,897,922
4/27/201542.4242.7842.2942.412,687,418
4/24/201542.6142.7542.3342.451,653,692
4/23/201542.1942.7142.0742.572,525,065
4/22/201542.7842.8542.0342.194,274,362
4/21/201543.2243.4742.6142.852,819,962
4/20/201543.2343.5443.0143.332,899,101
4/17/201543.0043.5642.9043.223,512,360
4/16/201542.7743.3042.6043.063,226,730
4/15/201542.7043.4142.6043.015,494,271
4/14/201542.7742.9442.5842.701,671,896
4/13/201542.6642.7342.3842.381,985,383
4/10/201543.1243.3442.4542.642,433,740
4/9/201543.7443.8642.6542.822,851,855
4/8/201544.0244.1743.7643.922,658,043
4/7/201544.6244.6844.0444.233,713,853
4/6/201544.4144.7944.1044.593,682,364
4/2/201543.5744.2943.4643.993,635,664
4/1/201543.1543.7542.7943.604,154,507
3/31/201543.9044.2543.1643.214,580,856
3/30/201542.5743.8242.3443.815,549,022
3/27/201541.9342.3241.8242.153,216,552
3/26/201541.7142.1241.6241.854,148,741
3/25/201542.4242.7241.6441.813,231,178
3/24/201542.3742.6342.0542.463,760,114
3/23/201542.5042.9742.3842.422,633,035
3/20/201541.1742.5041.0442.444,874,658
3/19/201541.5141.9741.2441.242,740,773
3/18/201540.7841.7840.5041.664,176,922
3/17/201540.5641.0540.2840.752,991,715
3/16/201540.3540.9740.3540.563,847,589
3/13/201540.3340.4640.0740.193,242,194
3/12/201540.2540.5740.1340.3314,000,692
3/11/201540.6340.6939.8839.985,168,486
3/10/201540.8440.9740.5040.632,200,221
3/9/201540.5440.8540.4140.642,320,541
3/6/201541.3141.3140.1840.344,254,641
3/5/201541.9742.7541.9141.943,103,630
3/4/201542.2042.4041.6741.781,975,448
3/3/201542.0742.3441.7842.222,217,741
3/2/201542.4042.8442.1042.182,861,590
2/27/201541.8942.3941.5642.362,561,223
2/26/201542.3242.3241.6541.783,062,605
2/25/201542.6742.7341.8742.303,373,432
2/24/201543.2743.3642.0542.165,307,246
2/23/201543.3943.7443.2543.733,528,654
2/20/201543.0643.5542.9543.464,602,766
2/19/201543.4943.5542.8642.962,799,181
2/18/201543.0643.5542.5843.552,825,293
2/17/201543.0443.5942.7442.983,404,703
2/13/201542.7142.9042.2942.873,287,805
2/12/201542.6642.9542.4242.673,221,544
2/11/201542.8843.2842.3042.593,866,851
2/10/201543.0143.1041.5542.688,771,681
2/9/201543.8244.1443.6143.642,866,283
2/6/201545.2945.2943.6243.824,603,073
2/5/201544.9645.2344.5045.203,701,136
2/4/201546.5246.5445.3045.365,656,535
2/3/201547.1547.3046.2846.813,169,993
2/2/201547.2647.2846.1547.183,156,937
1/30/201548.1848.2947.2247.296,476,818
1/29/201547.9748.2247.6547.952,855,954
1/28/201548.1248.6147.8547.883,041,823
1/27/201547.9248.2547.8647.962,004,714
1/26/201547.9148.1547.5648.092,689,031
1/23/201548.2148.4447.8848.153,548,133
1/22/201547.7548.1247.3448.034,044,333
1/21/201548.0548.0547.1147.484,241,414
1/20/201549.5649.6147.9648.174,408,839
1/16/201548.2048.5347.8148.213,457,433
1/15/201547.8048.3947.3948.163,792,874
1/14/201546.9547.8046.7747.743,607,292
1/13/201547.4447.7447.0447.212,975,401
1/12/201546.7547.4346.6547.302,661,821
1/9/201546.5646.9245.9446.563,443,326
1/8/201547.3347.6746.2646.515,943,256
1/7/201546.4047.3246.1047.143,902,540
1/6/201545.5346.4345.5046.165,033,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center