Historical Stock Prices

HCP 
$39.54
*  
0.01
0.03%
Get HCP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HCP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 39.48 39.7 39.07 39.54 2,026,342
05/21/2015 39.87 40.01 39.37 39.55 2,358,022
05/20/2015 40.07 40.16 39.72 39.78 1,623,994
05/19/2015 39.59 40.205 39.56 39.83 2,426,604
05/18/2015 39.54 39.88 39.3944 39.82 2,093,532
05/15/2015 39.46 40.18 39.41 39.8 5,115,932
05/14/2015 38.93 39.32 38.87 39.26 2,653,288
05/13/2015 39.51 39.86 38.57 38.6 4,687,205
05/12/2015 38.83 39.395 38.53 39.25 3,011,880
05/11/2015 39.01 39.79 38.99 39.17 3,238,077
05/08/2015 39.8 40.65 39.69 39.82 3,513,599
05/07/2015 38.75 39.5 38.75 39.24 3,662,661
05/06/2015 39.55 39.55 38.79 39.2 3,879,730
05/05/2015 40.76 40.95 39.44 39.55 3,483,107
05/04/2015 40.81 40.95 40.5 40.75 3,010,441
05/01/2015 40.26 40.93 40.2 40.6 3,400,995
04/30/2015 40.96 41.23 39.94 40.29 6,386,917
04/29/2015 41.88 42.12 41.07 41.28 3,129,384
04/28/2015 42.26 42.44 42.01 42.37 1,897,922
04/27/2015 42.42 42.78 42.285 42.41 2,687,344
04/24/2015 42.61 42.75 42.33 42.45 1,653,682
04/23/2015 42.19 42.71 42.07 42.57 2,525,065
04/22/2015 42.78 42.85 42.025 42.19 4,274,362
04/21/2015 43.22 43.47 42.61 42.85 2,819,962
04/20/2015 43.23 43.54 43.01 43.33 2,898,401
04/17/2015 43 43.56 42.9 43.22 3,512,360
04/16/2015 42.77 43.3 42.6 43.06 3,226,730
04/15/2015 42.7 43.41 42.6 43.01 5,494,271
04/14/2015 42.77 42.94 42.58 42.7 1,671,896
04/13/2015 42.66 42.729 42.38 42.38 1,985,383
04/10/2015 43.12 43.34 42.45 42.64 2,433,740
04/09/2015 43.74 43.86 42.65 42.82 2,846,799
04/08/2015 44.02 44.17 43.76 43.92 2,658,043
04/07/2015 44.62 44.68 44.04 44.23 3,710,553
04/06/2015 44.41 44.785 44.1 44.59 3,682,364
04/02/2015 43.57 44.285 43.46 43.99 3,635,664
04/01/2015 43.15 43.75 42.79 43.6 4,154,507
03/31/2015 43.9 44.25 43.16 43.21 4,580,856
03/30/2015 42.57 43.82 42.34 43.81 5,547,421
03/27/2015 41.93 42.32 41.82 42.15 3,216,552
03/26/2015 41.71 42.12 41.62 41.85 4,148,741
03/25/2015 42.42 42.72 41.635 41.81 3,231,178
03/24/2015 42.37 42.6247 42.05 42.46 3,757,414
03/23/2015 42.5 42.97 42.38 42.42 2,633,035
03/20/2015 41.17 42.5 41.04 42.44 4,873,308
03/19/2015 41.51 41.97 41.235 41.24 2,738,298
03/18/2015 40.78 41.78 40.5 41.66 4,176,922
03/17/2015 40.56 41.045 40.28 40.75 2,991,665
03/16/2015 40.35 40.97 40.35 40.56 3,842,889
03/13/2015 40.33 40.455 40.07 40.19 3,242,194
03/12/2015 40.25 40.57 40.13 40.33 14,000,690
03/11/2015 40.63 40.69 39.88 39.98 5,168,486
03/10/2015 40.84 40.97 40.5 40.63 2,194,542
03/09/2015 40.54 40.85 40.41 40.64 2,320,541
03/06/2015 41.31 41.31 40.18 40.34 4,254,641
03/05/2015 41.97 42.75 41.91 41.94 3,103,580
03/04/2015 42.2 42.3999 41.67 41.78 1,975,448
03/03/2015 42.07 42.34 41.78 42.22 2,217,741
03/02/2015 42.4 42.84 42.1 42.18 2,861,235
02/27/2015 41.89 42.39 41.56 42.36 2,561,223
02/26/2015 42.32 42.32 41.65 41.78 3,062,580
02/25/2015 42.67 42.73 41.8733 42.3 3,373,432
02/24/2015 43.27 43.36 42.045 42.16 5,307,131
02/23/2015 43.39 43.74 43.25 43.73 3,528,624
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?