$43.73 -0.12 (%) HCP Inc - NYSE

Nov. 24, 2014 | 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
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
8/29/201443.1843.3843.0743.332,146,241
8/28/201442.6943.1442.6943.102,365,699
8/27/201442.5142.8342.5042.821,604,378
8/26/201442.4842.5342.2542.522,142,249
8/25/201442.4342.4542.1942.311,847,365
8/22/201442.5642.6642.0842.251,296,841
8/21/201442.5942.9242.5242.551,312,950
8/20/201442.3442.6242.1242.531,248,122
8/19/201442.3042.6742.2042.471,195,698
8/18/201442.0242.3041.9942.251,688,794
8/15/201441.9642.2941.8741.892,002,453
8/14/201441.8142.1141.7442.001,972,768
8/13/201441.0641.7241.0341.631,949,342
8/12/201440.8341.0940.7840.971,394,957
8/11/201440.8941.1140.8540.961,393,189
8/8/201440.8041.1040.5540.901,517,211
8/7/201440.7840.8940.5640.711,965,699
8/6/201441.0941.3440.9541.112,042,463
8/5/201441.5741.8941.0741.142,002,409
8/4/201441.8041.8541.3541.731,748,480
8/1/201441.5242.0241.3841.772,551,331
7/31/201441.8142.1541.5341.532,258,291
7/30/201442.4642.7041.7841.932,596,089
7/29/201442.6242.7242.4042.511,668,466
7/28/201442.3742.7342.3242.631,422,052
7/25/201442.4142.6242.2842.321,805,309
7/24/201442.4242.4742.2442.451,724,761
7/23/201442.3442.4442.1842.271,918,683
7/22/201442.3842.4742.0842.171,941,796
7/21/201442.0842.2441.9242.161,626,721
7/18/201441.9642.2041.8042.181,963,513
7/17/201441.8141.9741.7241.851,832,769
7/16/201441.5541.8941.4541.871,663,248
7/15/201441.4041.5741.3141.551,421,618
7/14/201441.2141.4441.0041.441,478,069
7/11/201441.5441.5441.1141.201,693,817
7/10/201441.1241.8741.1241.542,083,937
7/9/201441.3141.3840.8841.331,249,772
7/8/201441.0741.5041.0041.182,314,060
7/7/201440.7741.0440.7340.952,103,110
7/3/201441.2141.2140.4440.791,754,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center