$39.13 +0.39 (%) HCP Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
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
7/19/201637.5038.1737.3338.132,919,117
7/18/201637.4737.6137.1737.372,799,506
7/15/201636.9737.5036.7837.433,757,192
7/14/201637.2837.3436.6636.952,530,190
7/13/201637.1437.4336.6337.433,416,767
7/12/201636.5937.3036.4437.035,675,477
7/11/201636.0036.6635.7936.544,078,590
7/8/201635.3835.9434.9935.944,030,116
7/7/201635.4235.5034.5634.883,553,982
7/6/201635.6235.7735.1235.532,768,503
7/5/201635.3035.7435.2135.733,400,030
7/1/201635.4835.8535.2635.322,349,369
6/30/201635.4635.5834.8335.383,531,159
6/29/201635.0435.6234.9835.373,731,136
6/28/201634.4334.9834.2134.974,899,140
6/27/201634.0734.3233.6034.184,699,600
6/24/201633.5434.9833.4234.235,904,724
6/23/201634.2634.6233.9434.113,734,563
6/22/201633.7434.3933.7334.055,045,065
6/21/201634.9835.1734.7835.012,957,892
6/20/201635.3435.4334.8634.873,916,840
6/17/201634.9135.3234.7735.184,685,921
6/16/201634.7034.9834.6334.942,730,543
6/15/201634.5135.1234.5134.803,071,824
6/14/201634.5634.6934.3134.502,630,020
6/13/201634.4334.9834.4334.592,432,488
6/10/201634.2834.5034.1534.432,188,710
6/9/201634.3434.5134.0734.482,013,761
6/8/201634.0034.3933.7634.372,400,216
6/7/201633.4434.1833.4434.062,896,832
6/6/201633.6033.7533.0633.422,501,668
6/3/201633.5234.0033.3633.572,720,061
6/2/201633.0333.3932.8433.371,944,796
6/1/201632.7733.1432.7133.112,860,156
5/31/201633.0433.1032.6232.878,894,094
5/27/201632.6933.1932.6933.042,098,089
5/26/201632.6232.8732.4632.682,052,622
5/25/201632.6032.7031.9832.582,959,781
5/24/201632.7233.0032.4832.563,518,265
5/23/201632.4032.6832.1232.462,494,627
5/20/201632.4832.5432.0932.342,762,556
5/19/201632.2232.4431.9932.262,583,722
5/18/201633.5433.6032.1932.534,055,060
5/17/201634.2634.3733.4133.583,156,965
5/16/201634.1234.6934.0534.363,265,448
5/13/201634.1234.2733.8934.202,607,284
5/12/201634.0934.4833.7234.243,036,356
5/11/201634.3834.6533.3134.106,258,391
5/10/201636.2336.3934.0834.7110,369,294
5/9/201635.9536.9035.8135.9913,376,276
5/6/201634.1234.7033.9234.553,935,857
5/5/201634.7934.8634.0934.224,634,336
5/4/201634.6335.8434.6135.375,580,025
5/3/201634.3034.8534.0934.843,457,580
5/2/201634.1034.4834.0034.353,391,963
4/29/201633.7133.8833.1633.839,443,463
4/28/201634.0134.1033.7233.913,218,256
4/27/201634.5434.6133.8434.233,515,900
4/26/201634.1434.7934.0934.503,629,799
4/25/201633.7434.0133.5534.012,805,575
4/22/201633.1534.0533.0633.764,425,439
4/21/201634.2434.2432.8233.045,552,991
4/20/201635.3235.3634.1834.215,422,590
4/19/201635.2235.8035.1135.243,332,850
4/18/201634.8935.1434.6735.132,889,843
4/15/201635.0335.1634.7134.933,468,636
4/14/201635.0935.1934.9935.052,823,393
4/13/201635.1235.2534.8435.102,543,974
4/12/201634.7935.2634.7134.983,079,381
4/11/201634.7935.0034.5134.682,485,165
4/8/201634.1834.9734.1834.654,447,056
4/7/201633.6534.1133.2734.044,308,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center