$26.16 +0.03 (%) HCP Inc - NYSE

Feb. 12, 2016 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
2/11/201625.7526.3425.1126.1310,991,862
2/10/201628.3428.4326.5627.2111,164,875
2/9/201632.1532.1627.3628.3314,594,945
2/8/201635.4835.6632.9833.996,381,387
2/5/201635.6835.8935.2235.603,693,886
2/4/201636.2436.3535.3835.823,004,246
2/3/201636.1236.8635.9436.644,390,844
2/2/201635.8736.1335.3335.843,131,456
2/1/201635.7936.5735.4236.233,231,689
1/29/201635.6336.3235.0335.945,754,048
1/28/201635.3935.5234.9135.003,513,551
1/27/201636.8136.9734.7135.215,436,718
1/26/201636.7037.3536.5637.054,490,200
1/25/201636.9637.1536.3636.643,345,924
1/22/201636.0937.2136.0336.963,113,907
1/21/201635.4736.2434.8635.633,378,798
1/20/201636.3036.5534.5434.975,195,605
1/19/201636.4336.9636.3836.563,391,632
1/15/201635.5736.3235.1336.243,499,899
1/14/201636.2836.4535.8835.963,592,631
1/13/201636.9037.2936.1536.203,288,371
1/12/201636.7237.0036.2936.854,414,617
1/11/201636.6537.1936.6136.964,266,501
1/8/201636.6037.0036.3236.393,540,112
1/7/201636.8037.2636.3236.499,349,906
1/6/201638.1438.5337.1937.4911,658,308
1/5/201638.2639.2538.2139.062,850,248
1/4/201637.6038.2637.3738.233,628,304
12/31/201538.6938.8238.2438.242,852,691
12/30/201538.6438.9138.5138.651,772,508
12/29/201538.2838.7838.2238.612,583,265
12/28/201537.7438.2737.5538.212,241,343
12/24/201537.7437.9737.6037.82930,869
12/23/201537.0837.7437.0837.722,132,386
12/22/201536.8837.4636.7737.042,641,283
12/21/201536.6536.8536.4036.762,651,213
12/18/201537.1037.2436.2836.287,869,512
12/17/201537.1937.5736.7837.244,860,743
12/16/201536.4037.2036.2637.154,940,169
12/15/201536.0936.4736.0536.254,337,665
12/14/201535.4635.9335.2935.884,438,698
12/11/201534.9535.6534.9435.593,707,879
12/10/201535.9836.0635.1835.203,502,725
12/9/201536.0236.4935.6635.953,085,314
12/8/201536.0236.6236.0036.283,386,455
12/7/201535.7036.2035.5136.143,712,065
12/4/201535.3435.9835.2035.784,121,401
12/3/201535.4635.5834.9635.096,664,350
12/2/201535.9636.3235.4635.534,213,967
12/1/201535.7836.3035.6936.133,909,500
11/30/201535.8236.2235.4035.537,566,895
11/27/201535.3935.9635.3935.741,235,042
11/25/201535.3135.5935.2435.452,278,620
11/24/201535.1635.3634.9035.312,644,735
11/23/201534.9835.5134.9835.353,163,364
11/20/201534.7635.0834.6334.962,729,270
11/19/201534.3134.8634.1234.643,133,122
11/18/201533.5834.1133.3234.113,279,335
11/17/201533.3533.5433.2033.412,824,439
11/16/201532.7633.4832.7633.472,819,721
11/13/201533.2233.6332.7132.752,735,054
11/12/201533.0633.3732.9433.133,647,555
11/11/201533.3333.4332.9633.082,874,244
11/10/201533.0733.5432.9233.163,815,102
11/9/201533.8633.9732.8733.064,735,487
11/6/201535.2935.3533.7033.976,527,886
11/5/201535.5435.8435.2735.814,326,831
11/4/201536.7036.7536.0036.124,571,100
11/3/201537.5537.5736.5636.734,431,175
11/2/201537.1737.7536.9337.714,485,244
10/30/201538.1738.3437.1437.205,186,956
10/29/201537.9238.2837.6238.243,348,275
10/28/201538.5638.7337.6838.073,582,668
10/27/201538.5038.6938.2038.532,653,794
10/26/201538.6438.6938.0938.562,668,874
10/23/201539.6339.6338.4338.643,794,974
10/22/201539.4539.8339.1539.773,254,039
10/21/201539.3739.5539.1939.402,151,091
10/20/201539.1639.3838.9439.192,802,588
10/19/201538.9839.3338.9739.313,173,242
10/16/201538.6139.0338.5538.993,445,994
10/15/201538.2238.5938.1038.532,792,634
10/14/201538.8138.9138.1238.272,206,215
10/13/201539.0039.2138.7138.891,911,879
10/12/201539.2339.5039.1139.212,570,572
10/9/201539.2839.3239.0139.112,479,489
10/8/201538.8439.3438.6339.302,925,573
10/7/201538.5138.8638.4238.852,375,468
10/6/201538.4238.6838.2938.551,916,341
10/5/201537.8638.4837.6838.452,237,452
10/2/201536.9837.5536.9037.552,518,956
10/1/201537.4137.5836.9537.292,470,863
9/30/201537.5737.7737.0737.252,810,776
9/29/201536.8337.4136.7037.312,673,202
9/28/201538.1138.2736.4536.825,349,884
9/25/201538.6338.6838.2038.402,858,591
9/24/201538.3038.8538.3038.412,748,498
9/23/201538.3238.7438.2538.562,260,306
9/22/201538.2138.6538.1938.302,994,219
9/21/201538.1538.8738.1138.653,348,430
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center