HCP, Inc. Historical Stock Prices

HCP 
$43.08
*  
0.25
0.58%
Get HCP Alerts
*Delayed - data as of Sep. 2, 2014 14:30 ET  -  Find a broker to begin trading HCP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HCP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:30  43.46  43.46  43.03  43.08 1,000,974
08/29/2014 43.18 43.38 43.07 43.33 2,146,241
08/28/2014 42.69 43.14 42.69 43.1 2,365,699
08/27/2014 42.51 42.83 42.5 42.82 1,604,378
08/26/2014 42.48 42.53 42.25 42.52 2,142,249
08/25/2014 42.43 42.45 42.19 42.31 1,847,365
08/22/2014 42.56 42.66 42.08 42.25 1,296,841
08/21/2014 42.59 42.92 42.52 42.55 1,312,950
08/20/2014 42.34 42.62 42.12 42.53 1,248,122
08/19/2014 42.3 42.67 42.2 42.47 1,195,698
08/18/2014 42.02 42.3 41.99 42.25 1,688,794
08/15/2014 41.96 42.29 41.87 41.89 2,002,453
08/14/2014 41.81 42.11 41.74 42 1,972,768
08/13/2014 41.06 41.72 41.03 41.63 1,949,277
08/12/2014 40.83 41.09 40.7801 40.97 1,394,957
08/11/2014 40.89 41.11 40.8535 40.96 1,393,189
08/08/2014 40.8 41.1 40.55 40.9 1,517,211
08/07/2014 40.78 40.89 40.56 40.71 1,965,699
08/06/2014 41.09 41.34 40.95 41.11 2,042,463
08/05/2014 41.57 41.89 41.07 41.14 2,002,409
08/04/2014 41.8 41.85 41.35 41.73 1,748,480
08/01/2014 41.52 42.02 41.38 41.77 2,551,331
07/31/2014 41.81 42.15 41.53 41.53 2,258,221
07/30/2014 42.46 42.7 41.78 41.93 2,596,089
07/29/2014 42.62 42.72 42.4 42.51 1,668,466
07/28/2014 42.37 42.73 42.32 42.63 1,415,815
07/25/2014 42.41 42.62 42.28 42.32 1,805,309
07/24/2014 42.42 42.47 42.24 42.45 1,724,761
07/23/2014 42.34 42.44 42.18 42.27 1,918,683
07/22/2014 42.38 42.47 42.08 42.17 1,941,796
07/21/2014 42.08 42.24 41.92 42.16 1,626,721
07/18/2014 41.96 42.195 41.8 42.18 1,963,513
07/17/2014 41.81 41.97 41.72 41.85 1,832,769
07/16/2014 41.55 41.89 41.45 41.87 1,663,248
07/15/2014 41.4 41.57 41.31 41.55 1,421,618
07/14/2014 41.21 41.44 41 41.44 1,478,069
07/11/2014 41.54 41.54 41.11 41.2 1,693,817
07/10/2014 41.12 41.87 41.12 41.54 2,083,937
07/09/2014 41.31 41.38 40.88 41.33 1,249,772
07/08/2014 41.07 41.5 41 41.18 2,314,060
07/07/2014 40.77 41.04 40.73 40.95 2,103,110
07/03/2014 41.21 41.21 40.44 40.79 1,754,737
07/02/2014 41.38 41.46 40.97 41.27 1,434,770
07/01/2014 41.52 41.6 41.16 41.46 1,615,223
06/30/2014 41.32 41.43 40.965 41.38 2,397,169
06/27/2014 41.32 41.62 41.19 41.31 2,190,496
06/26/2014 40.95 41.42 40.77 41.4 2,483,823
06/25/2014 41.22 41.4 40.88 41.01 2,129,569
06/24/2014 41.23 41.395 41.11 41.23 1,818,635
06/23/2014 41 41.6301 40.99 41.19 2,914,579
06/20/2014 40.59 41.21 40.37 41.18 4,416,468
06/19/2014 40.64 40.9755 40.55 40.66 5,126,948
06/18/2014 40.45 40.74 39.9669 40.65 3,133,572
06/17/2014 41 41.06 40.17 40.45 3,331,956
06/16/2014 41.4 41.55 41.03 41.11 1,630,694
06/13/2014 41.39 41.525 41.01 41.49 1,440,923
06/12/2014 41.35 41.49 40.97 41.44 1,881,607
06/11/2014 41.24 41.5 41 41.45 2,365,175
06/10/2014 41.59 41.71 41.24 41.36 2,145,321
06/09/2014 42.42 42.63 41.54 41.72 2,612,405
06/06/2014 42.75 42.77 42.28 42.43 1,702,061
06/05/2014 41.82 42.66 41.82 42.64 2,545,483
06/04/2014 42.04 42.1 41.66 41.83 2,390,873
06/03/2014 42.1 42.24 41.66 42.17 3,232,401
06/02/2014 41.72 42.1851 41.62 42.04 2,796,857
05/30/2014 41.64 41.98 41.61 41.75 3,542,785
05/29/2014 41.55 41.74 41.49 41.61 1,980,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?