$38.64 +0.32 (%) HCP Inc - NYSE

Jul. 28, 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
7/28/201538.4138.7238.2538.643,909,454
7/27/201538.1238.5938.1238.322,870,327
7/24/201537.5638.2637.5638.022,427,181
7/23/201537.9537.9537.4737.732,497,963
7/22/201537.5438.0237.5437.962,635,086
7/21/201537.6737.8437.5137.542,429,057
7/20/201537.4637.7637.2737.731,861,219
7/17/201537.7337.8337.3637.501,959,614
7/16/201537.6437.8937.5637.802,454,680
7/15/201537.7437.9737.3437.454,568,313
7/14/201537.9238.0037.6837.811,692,199
7/13/201538.1438.2537.6337.942,286,693
7/10/201537.8838.1837.5637.792,224,608
7/9/201538.1438.2237.6237.642,134,684
7/8/201537.6538.1337.6537.872,729,271
7/7/201537.3138.0837.3137.953,072,956
7/6/201536.7537.2136.7537.142,886,857
7/2/201537.2037.5036.8336.982,449,637
7/1/201536.6236.9936.3436.923,065,670
6/30/201536.9037.0236.3736.474,128,922
6/29/201536.8637.3436.7236.743,803,766
6/26/201536.3736.9836.2036.892,696,461
6/25/201536.8536.9436.3236.343,708,751
6/24/201537.3037.4336.8336.833,788,246
6/23/201537.6437.8637.2237.302,268,234
6/22/201537.8538.0737.5437.572,711,183
6/19/201538.7838.7837.4837.735,538,889
6/18/201538.2038.6238.0438.434,642,754
6/17/201537.7538.1937.5038.145,564,606
6/16/201537.5937.8637.4737.773,291,155
6/15/201538.0638.2537.5437.552,832,712
6/12/201538.0438.3838.0238.062,824,624
6/11/201537.9938.1537.8638.052,970,949
6/10/201537.2537.9937.1537.803,847,003
6/9/201537.2637.5036.8737.192,754,616
6/8/201537.3337.5937.0837.263,112,783
6/5/201537.7737.9337.1837.364,324,852
6/4/201538.2538.4437.9138.292,711,107
6/3/201538.6938.8738.1038.242,789,372
6/2/201539.0039.0538.6038.911,964,431
6/1/201538.9039.3238.7239.112,517,070
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!