HCP Inc $41.93

down -0.58


30/7/2014 04:02 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
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
4/30/201441.6941.9041.5041.862,203,086
4/29/201441.7741.9041.4541.814,333,503
4/28/201440.9741.6140.9541.613,187,465
4/25/201440.9541.2340.6740.762,206,713
4/24/201440.8441.2140.7440.902,361,078
4/23/201440.6840.8040.3340.802,860,162
4/22/201440.8240.8540.1840.642,462,353
4/21/201440.9340.9940.5040.822,396,422
4/17/201441.0241.0740.0740.534,893,200
4/16/201441.4141.4540.9041.082,312,430
4/15/201440.4941.3340.4141.233,333,305
4/14/201440.5340.5440.1140.532,649,814
4/11/201439.8940.6139.6840.224,062,696
4/10/201440.4740.7939.9840.043,154,819
4/9/201440.8140.8240.2040.423,776,645
4/8/201440.1140.7240.0740.693,114,546
4/7/201439.5140.3839.4740.213,727,973
4/4/201439.1839.6838.9639.472,849,213
4/3/201439.0939.0938.7039.011,798,126
4/2/201438.7539.0338.6039.012,701,052
4/1/201438.7338.8338.4938.822,740,259
3/31/201438.2938.8237.9038.793,661,285
3/28/201437.8338.2437.7738.172,263,499
3/27/201437.1337.8337.0137.772,719,007
3/26/201437.7037.7037.0437.123,015,695
3/25/201436.8737.2636.7837.192,019,936
3/24/201437.0337.0336.6636.703,082,488
3/21/201436.3537.0336.1936.875,864,695
3/20/201436.2436.5336.0036.243,925,434
3/19/201437.1037.3136.2136.314,667,954
3/18/201437.0337.1636.9237.062,670,559
3/17/201437.3537.5037.0137.062,607,137
3/14/201437.1537.4837.1037.163,495,472
3/13/201437.7037.7037.1337.143,719,965
3/12/201437.4337.8137.4237.604,215,013
3/11/201437.3237.6537.3037.455,159,884
3/10/201437.6437.7137.1737.193,007,576
Trading Center