$48.15 +0.12 (%) HCP Inc - NYSE

Jan. 23, 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
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
1/5/201544.5845.4344.5745.303,947,265
1/2/201544.2845.1044.1644.852,204,594
12/31/201444.9045.1843.9644.032,157,027
12/30/201444.6044.9244.3544.691,535,518
12/29/201444.2944.7444.2944.582,137,008
12/26/201444.1144.4044.0144.271,531,312
12/24/201444.4544.6543.8544.001,697,134
12/23/201445.6245.7344.3244.453,444,362
12/22/201445.1645.7044.9945.583,845,903
12/19/201445.0845.3744.8345.095,279,294
12/18/201445.3845.3844.5944.903,941,522
12/17/201444.6245.3444.4645.193,555,971
12/16/201444.7945.0344.4544.522,396,057
12/15/201445.3845.5544.6644.692,853,803
12/12/201445.2146.0745.2145.352,923,053
12/11/201445.4245.6045.1645.302,279,450
12/10/201445.0045.4144.7945.262,810,252
12/9/201444.5545.2244.4845.032,151,851
12/8/201444.3845.0044.3044.833,394,503
12/5/201445.2545.2544.0144.303,430,136
12/4/201445.4645.6945.2045.572,507,495
12/3/201445.5245.5745.1345.462,549,754
12/2/201445.2545.5044.7845.433,319,093
12/1/201444.7645.5544.6745.423,383,345
11/28/201444.5945.1944.4644.801,292,135
11/26/201443.9244.5543.8744.472,285,524
11/25/201443.8843.9443.4643.773,299,002
11/24/201443.7644.0043.6843.731,509,449
11/21/201443.3743.8543.3043.852,327,491
11/20/201443.2443.3142.8643.182,936,893
11/19/201444.1944.1943.1743.223,425,498
11/18/201444.2144.3243.9644.042,269,810
11/17/201443.6444.1943.6244.172,115,354
11/14/201443.8343.8443.3843.582,183,133
11/13/201443.8643.9843.4343.922,534,271
11/12/201443.3143.4942.9243.301,839,737
11/11/201443.5243.5242.9543.371,261,079
11/10/201443.0843.5343.0643.472,006,574
11/7/201443.2343.3942.9143.192,002,269
11/6/201443.8944.0043.0443.122,424,420
11/5/201444.5544.5544.0044.492,361,583
11/4/201444.1044.5943.9044.382,866,976
11/3/201444.0044.1043.5943.953,085,002
10/31/201444.0244.0243.5943.972,780,589
10/30/201442.9843.5942.9343.591,603,016
10/29/201443.2543.3642.7843.151,943,272
10/28/201443.2543.3742.9543.371,711,186
10/27/201442.8943.3542.8243.332,094,443
10/24/201442.7142.9342.5642.871,580,815
10/23/201442.7742.8742.2842.812,915,684
10/22/201442.4342.9642.3642.592,564,229
10/21/201442.6042.6642.2242.583,149,258
10/20/201442.5342.9642.3742.911,732,563
10/17/201442.9843.0041.9142.503,364,545
10/16/201442.4342.8442.1742.613,147,435
10/15/201442.7243.2342.3142.733,706,476
10/14/201442.4743.1242.3742.913,318,238
10/13/201441.9142.6941.8142.243,210,659
10/10/201441.3742.2941.2741.913,208,913
10/9/201440.9841.5940.9441.142,545,077
10/8/201440.1340.9440.1340.942,599,424
10/7/201440.0740.5740.0240.172,186,333
10/6/201440.1840.3540.0440.201,973,641
10/3/201439.9840.1839.6640.101,598,886
10/2/201440.0040.0939.6639.902,078,217
10/1/201439.7740.1939.7140.003,111,661
9/30/201439.9340.1639.6939.712,922,257
9/29/201439.9240.0539.6040.002,432,415
9/26/201439.7140.2039.5240.022,378,196
9/25/201439.3739.8439.3439.723,223,751
9/24/201439.5039.7839.3539.473,201,290
9/23/201439.7839.8639.4939.522,528,307
9/22/201440.0040.1439.7139.722,463,506
9/19/201440.0740.1139.6839.993,913,622
9/18/201440.6040.6239.8039.832,891,466
9/17/201440.9541.1540.4240.482,877,881
9/16/201440.4840.9840.4840.752,930,261
9/15/201440.6640.9040.1540.504,038,522
9/12/201442.1042.2440.4140.554,937,787
9/11/201442.3342.7242.1742.452,336,071
9/10/201443.0843.0842.3242.402,378,000
9/9/201443.4043.4043.0643.171,496,416
9/8/201443.7343.7543.3843.401,776,682
9/5/201443.3843.8643.2643.732,292,927
9/4/201443.2043.5943.0543.432,167,628
9/3/201443.2843.3543.0443.311,694,391
9/2/201443.4643.4643.0143.091,653,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center