$33.99 -0.23 (%) HCP Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 10:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
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
4/6/201633.1133.7733.0933.674,221,969
4/5/201632.8033.1032.6333.082,462,505
4/4/201632.7733.2332.6432.972,667,870
4/1/201632.4832.6331.9132.614,323,128
3/31/201632.4932.9531.8632.585,285,521
3/30/201633.0033.2232.4132.443,171,978
3/29/201632.0032.9931.4932.944,872,632
3/28/201631.7532.4131.3832.183,600,773
3/24/201631.4431.8030.9631.693,161,263
3/23/201632.1832.2431.4831.634,144,265
3/22/201632.2532.3031.7132.184,053,207
3/21/201633.0933.1932.2932.433,271,245
3/18/201632.9733.3332.8433.166,379,645
3/17/201632.2933.0132.1132.934,343,771
3/16/201631.7932.3331.3432.264,091,692
3/15/201632.3532.3931.4532.152,251,449
3/14/201632.5232.6632.1932.633,340,044
3/11/201632.1132.6932.0132.673,233,718
3/10/201632.3532.3731.3331.713,655,593
3/9/201632.1232.5732.1132.302,621,763
3/8/201632.4732.4731.8032.084,187,966
3/7/201631.4032.5131.1932.474,475,405
3/4/201631.4431.8631.1131.504,804,629
3/3/201631.0431.4230.8631.382,485,339
3/2/201630.6231.0030.5130.984,005,023
3/1/201629.8330.7529.7930.742,961,709
2/29/201629.9330.3429.5029.584,770,212
2/26/201629.6730.3629.6229.904,264,805
2/25/201628.8829.6928.7929.664,508,223
2/24/201628.4829.0728.0528.894,214,325
2/23/201628.8729.0028.2428.564,053,013
2/22/201628.7729.2428.7028.973,759,792
2/19/201627.9028.5527.6928.404,259,009
2/18/201627.4728.3427.1928.084,766,437
2/17/201627.0127.8327.0027.374,727,638
2/16/201626.5827.1726.0526.929,752,363
2/12/201626.5026.7126.0326.265,994,398
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center