HCP Inc $39.72

down 0.00


22/9/2014 04:00 PM  |  NYSE : HCP  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
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
7/2/201441.3841.4640.9741.271,434,770
7/1/201441.5241.6041.1641.461,615,223
6/30/201441.3241.4340.9741.382,397,169
6/27/201441.3241.6241.1941.312,190,496
6/26/201440.9541.4240.7741.402,483,823
6/25/201441.2241.4040.8841.012,129,569
6/24/201441.2341.4041.1141.231,818,685
6/23/201441.0041.6340.9941.192,914,579
6/20/201440.5941.2140.3741.184,416,468
6/19/201440.6440.9840.5540.665,126,948
6/18/201440.4540.7439.9740.653,133,572
6/17/201441.0041.0640.1740.453,331,956
6/16/201441.4041.5541.0341.111,630,719
6/13/201441.3941.5341.0141.491,440,923
6/12/201441.3541.4940.9741.441,881,607
6/11/201441.2441.5041.0041.452,365,175
6/10/201441.5941.7141.2441.362,145,321
6/9/201442.4242.6341.5441.722,612,405
6/6/201442.7542.7742.2842.431,702,061
6/5/201441.8242.6641.8242.642,545,483
6/4/201442.0442.1041.6641.832,390,900
6/3/201442.1042.2441.6642.173,232,401
6/2/201441.7242.1941.6242.042,796,857
5/30/201441.6441.9841.6141.753,542,521
5/29/201441.5541.7441.4941.611,980,178
5/28/201442.0842.0841.2641.452,345,208
5/27/201442.3142.4241.8842.111,681,866
5/23/201441.9042.1841.7542.111,210,037
5/22/201441.8641.9941.6441.681,447,843
5/21/201442.4142.4241.7741.851,293,561
5/20/201442.4742.7442.2242.311,501,864
5/19/201442.6042.6042.0742.301,528,401
5/16/201442.1342.6741.8842.672,276,452
5/15/201442.1142.2941.8842.262,239,741
5/14/201441.8442.3541.6842.202,120,011
5/13/201441.9942.3141.7241.832,266,495
5/12/201442.1542.2541.8041.922,232,342
5/9/201442.3842.8242.0142.114,638,963
5/8/201442.0442.3841.9342.383,369,152
5/7/201442.1642.6942.1342.462,520,855
5/6/201441.8842.4341.7141.972,251,622
5/5/201441.9442.3641.9242.202,071,634
5/2/201441.9742.2341.7842.072,574,290
5/1/201441.8542.2041.4942.182,582,856
Trading Center