$36.57 -0.16 (%) HCP Inc - NYSE

Sep. 3, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCP historical data

Date Open High Low Close Volume
9/2/201537.0137.0236.3836.732,270,698
9/1/201536.6736.9836.3136.634,036,494
8/31/201537.6337.6637.0537.064,844,354
8/28/201537.9437.9637.4337.703,590,053
8/27/201537.8138.2937.2837.945,865,661
8/26/201537.3037.5836.7637.515,949,427
8/25/201538.9538.9836.7636.806,148,994
8/24/201538.3239.0837.5338.398,624,792
8/21/201540.3640.7439.9339.935,000,557
8/20/201540.5240.7640.2540.513,497,364
8/19/201540.3840.9040.1740.704,633,106
8/18/201540.5340.6940.3940.653,754,099
8/17/201540.1140.7339.9840.723,856,803
8/14/201539.6640.2039.3940.173,654,923
8/13/201539.5139.8238.9239.704,487,350
8/12/201537.9539.6237.9039.5911,140,211
8/11/201537.8038.2237.8038.047,798,656
8/10/201538.2138.3337.6837.832,776,403
8/7/201537.9038.2837.6338.033,134,514
8/6/201537.9638.1537.2937.953,117,420
8/5/201538.9338.9638.3938.583,247,479
8/4/201538.8639.3038.5738.862,714,355
8/3/201538.5938.9838.5538.862,116,297
7/31/201538.5638.9938.5038.644,792,199
7/30/201538.6738.8138.0138.252,517,430
7/29/201538.5838.9138.3138.762,442,991
7/28/201538.4138.7238.2538.643,909,454
7/27/201538.1238.5938.1238.322,870,327
7/24/201537.5638.2637.5638.022,427,181
7/23/201537.9537.9537.4737.732,497,963
7/22/201537.5438.0237.5437.962,635,086
7/21/201537.6737.8437.5137.542,429,057
7/20/201537.4637.7637.2737.731,861,219
7/17/201537.7337.8337.3637.501,959,614
7/16/201537.6437.8937.5637.802,454,680
7/15/201537.7437.9737.3437.454,568,313
7/14/201537.9238.0037.6837.811,692,199
7/13/201538.1438.2537.6337.942,286,693
7/10/201537.8838.1837.5637.792,224,608
7/9/201538.1438.2237.6237.642,134,684
7/8/201537.6538.1337.6537.872,729,271
7/7/201537.3138.0837.3137.953,072,956
7/6/201536.7537.2136.7537.142,886,857
7/2/201537.2037.5036.8336.982,449,637
7/1/201536.6236.9936.3436.923,065,670
6/30/201536.9037.0236.3736.474,128,922
6/29/201536.8637.3436.7236.743,803,766
6/26/201536.3736.9836.2036.892,696,461
6/25/201536.8536.9436.3236.343,708,751
6/24/201537.3037.4336.8336.833,788,246
6/23/201537.6437.8637.2237.302,268,234
6/22/201537.8538.0737.5437.572,711,183
6/19/201538.7838.7837.4837.735,538,889
6/18/201538.2038.6238.0438.434,642,754
6/17/201537.7538.1937.5038.145,564,606
6/16/201537.5937.8637.4737.773,291,155
6/15/201538.0638.2537.5437.552,832,712
6/12/201538.0438.3838.0238.062,824,624
6/11/201537.9938.1537.8638.052,970,949
6/10/201537.2537.9937.1537.803,847,003
6/9/201537.2637.5036.8737.192,754,616
6/8/201537.3337.5937.0837.263,112,783
6/5/201537.7737.9337.1837.364,324,852
6/4/201538.2538.4437.9138.292,711,107
6/3/201538.6938.8738.1038.242,789,372
6/2/201539.0039.0538.6038.911,964,431
6/1/201538.9039.3238.7239.112,517,070
5/29/201539.1539.2938.6538.724,674,772
5/28/201539.3439.4738.9039.121,511,824
5/27/201539.2039.5339.0039.451,818,884
5/26/201539.5939.5938.8039.123,185,006
5/22/201539.4839.7039.0739.542,026,342
5/21/201539.8740.0139.3739.552,358,022
5/20/201540.0740.1639.7239.781,641,624
5/19/201539.5940.2139.5639.832,426,604
5/18/201539.5439.8839.3939.822,093,632
5/15/201539.4640.1839.4139.805,115,932
5/14/201538.9339.3238.8739.262,653,288
5/13/201539.5139.8638.5738.604,714,905
5/12/201538.8339.4038.5339.253,015,370
5/11/201539.0139.7938.9939.173,238,977
5/8/201539.8040.6539.6939.823,513,599
5/7/201538.7539.5038.7539.243,663,261
5/6/201539.5539.5538.7939.203,882,245
5/5/201540.7640.9539.4439.553,483,107
5/4/201540.8140.9540.5040.753,012,762
5/1/201540.2640.9340.2040.603,400,995
4/30/201540.9641.2339.9440.296,386,917
4/29/201541.8842.1241.0741.283,129,384
4/28/201542.2642.4442.0142.371,897,922
4/27/201542.4242.7842.2942.412,687,418
4/24/201542.6142.7542.3342.451,653,692
4/23/201542.1942.7142.0742.572,525,065
4/22/201542.7842.8542.0342.194,274,362
4/21/201543.2243.4742.6142.852,819,962
4/20/201543.2343.5443.0143.332,899,101
4/17/201543.0043.5642.9043.223,512,360
4/16/201542.7743.3042.6043.063,226,730
4/15/201542.7043.4142.6043.015,494,271
4/14/201542.7742.9442.5842.701,671,896
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!