HCP, Inc. Historical Stock Prices

HCP 
$44.84
*  
0.35
0.77%
Get HCP Alerts
*Delayed - data as of Dec. 18, 2014 14:28 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:28  45.38  45.38  44.59  44.84 2,156,982
12/17/2014 44.62 45.34 44.46 45.19 3,555,948
12/16/2014 44.79 45.03 44.45 44.52 2,395,157
12/15/2014 45.38 45.55 44.66 44.69 2,853,789
12/12/2014 45.21 46.07 45.21 45.35 2,923,053
12/11/2014 45.42 45.6 45.155 45.3 2,279,450
12/10/2014 45 45.41 44.79 45.26 2,810,152
12/09/2014 44.55 45.22 44.48 45.03 2,151,851
12/08/2014 44.38 45 44.3 44.83 3,394,503
12/05/2014 45.25 45.25 44.01 44.3 3,430,136
12/04/2014 45.46 45.69 45.2 45.57 2,507,495
12/03/2014 45.52 45.57 45.13 45.46 2,549,754
12/02/2014 45.25 45.5 44.78 45.43 3,319,093
12/01/2014 44.76 45.545 44.67 45.42 3,383,315
11/28/2014 44.59 45.186 44.46 44.8 1,292,135
11/26/2014 43.92 44.5455 43.87 44.47 2,285,524
11/25/2014 43.88 43.94 43.46 43.77 3,299,002
11/24/2014 43.76 44 43.68 43.73 1,509,399
11/21/2014 43.37 43.85 43.3 43.85 2,327,491
11/20/2014 43.24 43.31 42.86 43.18 2,936,893
11/19/2014 44.19 44.19 43.17 43.22 3,425,498
11/18/2014 44.21 44.315 43.96 44.04 2,269,810
11/17/2014 43.64 44.19 43.62 44.17 2,115,354
11/14/2014 43.83 43.84 43.38 43.58 2,183,133
11/13/2014 43.86 43.98 43.43 43.92 2,534,271
11/12/2014 43.31 43.49 42.92 43.3 1,839,737
11/11/2014 43.52 43.52 42.95 43.37 1,261,079
11/10/2014 43.08 43.53 43.06 43.47 2,006,574
11/07/2014 43.23 43.39 42.905 43.19 2,002,009
11/06/2014 43.89 44 43.04 43.12 2,424,420
11/05/2014 44.55 44.55 44 44.49 2,361,533
11/04/2014 44.1 44.59 43.9 44.38 2,866,976
11/03/2014 44 44.1 43.59 43.95 3,085,002
10/31/2014 44.02 44.02 43.59 43.97 2,780,589
10/30/2014 42.98 43.59 42.93 43.59 1,603,016
10/29/2014 43.25 43.36 42.78 43.15 1,943,272
10/28/2014 43.25 43.37 42.95 43.37 1,710,556
10/27/2014 42.89 43.35 42.82 43.33 2,094,443
10/24/2014 42.71 42.93 42.56 42.87 1,580,815
10/23/2014 42.77 42.87 42.28 42.81 2,915,684
10/22/2014 42.43 42.96 42.36 42.59 2,564,229
10/21/2014 42.6 42.66 42.22 42.58 3,149,258
10/20/2014 42.53 42.96 42.37 42.91 1,732,563
10/17/2014 42.98 43 41.91 42.5 3,364,530
10/16/2014 42.43 42.84 42.17 42.61 3,147,435
10/15/2014 42.72 43.23 42.307 42.73 3,706,476
10/14/2014 42.47 43.12 42.37 42.91 3,318,238
10/13/2014 41.91 42.69 41.81 42.24 3,210,621
10/10/2014 41.37 42.29 41.27 41.91 3,208,613
10/09/2014 40.98 41.59 40.94 41.14 2,545,077
10/08/2014 40.13 40.94 40.13 40.94 2,599,424
10/07/2014 40.07 40.57 40.02 40.17 2,186,333
10/06/2014 40.18 40.3501 40.035 40.2 1,973,541
10/03/2014 39.98 40.18 39.66 40.1 1,598,886
10/02/2014 40 40.09 39.66 39.9 2,078,217
10/01/2014 39.77 40.19 39.71 40 3,111,661
09/30/2014 39.93 40.16 39.69 39.71 2,922,153
09/29/2014 39.92 40.05 39.6 40 2,432,315
09/26/2014 39.71 40.2 39.52 40.02 2,378,196
09/25/2014 39.37 39.84 39.34 39.72 3,223,751
09/24/2014 39.5 39.78 39.3501 39.47 3,201,290
09/23/2014 39.78 39.855 39.49 39.52 2,528,307
09/22/2014 40 40.14 39.71 39.72 2,463,506
09/19/2014 40.07 40.11 39.68 39.99 3,913,622
09/18/2014 40.6 40.62 39.8 39.83 2,891,466
09/17/2014 40.95 41.15 40.42 40.48 2,877,881
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?