Historical Stock Prices

HCP 
$44.8
*  
0.33
0.74%
Get HCP Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
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
09/16/2014 40.48 40.98 40.48 40.75 2,930,261
09/15/2014 40.66 40.9 40.15 40.5 4,038,522
09/12/2014 42.1 42.24 40.41 40.55 4,937,787
09/11/2014 42.33 42.715 42.17 42.45 2,336,071
09/10/2014 43.08 43.08 42.32 42.4 2,378,000
09/09/2014 43.4 43.4 43.06 43.17 1,495,806
09/08/2014 43.73 43.75 43.38 43.4 1,776,682
09/05/2014 43.38 43.86 43.26 43.73 2,292,927
09/04/2014 43.2 43.59 43.05 43.43 2,167,628
09/03/2014 43.28 43.35 43.04 43.31 1,694,391
09/02/2014 43.46 43.46 43.01 43.09 1,653,492
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
05/28/2014 42.08 42.08 41.259 41.45 2,345,208
05/27/2014 42.31 42.42 41.881 42.11 1,680,866
05/23/2014 41.9 42.1766 41.75 42.11 1,210,037
05/22/2014 41.86 41.99 41.64 41.68 1,447,843
05/21/2014 42.41 42.42 41.77 41.85 1,293,561
05/20/2014 42.47 42.74 42.22 42.31 1,501,864
05/19/2014 42.6 42.6 42.07 42.3 1,528,401
05/16/2014 42.13 42.67 41.88 42.67 2,276,452
05/15/2014 42.11 42.29 41.88 42.26 2,239,741
05/14/2014 41.84 42.345 41.68 42.2 2,119,981
05/13/2014 41.99 42.31 41.72 41.83 2,266,495
05/12/2014 42.15 42.25 41.8 41.92 2,232,342
05/09/2014 42.38 42.82 42.01 42.11 4,638,963
05/08/2014 42.04 42.38 41.93 42.38 3,369,152
05/07/2014 42.16 42.69 42.13 42.46 2,520,855
05/06/2014 41.88 42.43 41.71 41.97 2,251,622
05/05/2014 41.94 42.36 41.92 42.2 2,071,634
05/02/2014 41.97 42.229 41.78 42.07 2,574,290
05/01/2014 41.85 42.2 41.49 42.18 2,582,856
04/30/2014 41.69 41.9 41.5 41.86 2,203,086
04/29/2014 41.77 41.9 41.45 41.81 4,333,103
04/28/2014 40.97 41.61 40.95 41.61 3,187,024
04/25/2014 40.95 41.23 40.67 40.76 2,206,713
04/24/2014 40.84 41.21 40.74 40.9 2,361,078
04/23/2014 40.68 40.8 40.33 40.8 2,860,162
04/22/2014 40.82 40.85 40.18 40.64 2,462,303
04/21/2014 40.93 40.99 40.5 40.82 2,396,422
04/17/2014 41.02 41.066 40.07 40.53 4,893,200
04/16/2014 41.41 41.45 40.9 41.08 2,312,430
04/15/2014 40.49 41.33 40.41 41.23 3,333,305
04/14/2014 40.53 40.54 40.11 40.53 2,649,814
04/11/2014 39.89 40.61 39.68 40.22 4,062,696
04/10/2014 40.47 40.79 39.98 40.04 3,154,819
04/09/2014 40.81 40.82 40.195 40.42 3,776,645
04/08/2014 40.11 40.72 40.07 40.69 3,114,546
04/07/2014 39.51 40.38 39.47 40.21 3,727,973
04/04/2014 39.18 39.675 38.96 39.47 2,849,213
04/03/2014 39.09 39.09 38.7 39.01 1,798,126
04/02/2014 38.75 39.03 38.595 39.01 2,700,795
04/01/2014 38.73 38.83 38.49 38.82 2,740,259
03/31/2014 38.29 38.82 37.9 38.79 3,661,285
03/28/2014 37.83 38.24 37.77 38.17 2,263,499
03/27/2014 37.13 37.83 37.01 37.77 2,715,263
03/26/2014 37.7 37.7 37.04 37.12 3,015,695
03/25/2014 36.87 37.26 36.78 37.19 2,019,936
03/24/2014 37.03 37.03 36.66 36.7 3,082,488
03/21/2014 36.35 37.03 36.19 36.87 5,864,695
03/20/2014 36.24 36.5299 36.0026 36.24 3,924,525
03/19/2014 37.1 37.31 36.21 36.31 4,667,704
03/18/2014 37.03 37.155 36.92 37.06 2,670,559
03/17/2014 37.35 37.5 37.01 37.06 2,607,137
03/14/2014 37.15 37.4753 37.1 37.16 3,495,472
03/13/2014 37.7 37.7 37.13 37.14 3,719,930
03/12/2014 37.43 37.81 37.42 37.6 4,215,013
03/11/2014 37.32 37.65 37.295 37.45 5,159,784
03/10/2014 37.64 37.714 37.17 37.19 3,007,576
03/07/2014 38.52 38.56 37.49 37.68 3,442,676
03/06/2014 39.24 39.32 38.46 38.58 1,909,863
03/05/2014 39.36 39.59 38.99 39.25 2,099,294
03/04/2014 39.05 39.43 38.86 39.42 3,180,056
03/03/2014 38.59 38.85 38.35 38.69 1,976,845
02/28/2014 38.33 38.95 38.24 38.77 4,064,861
02/27/2014 38.04 38.37 38.02 38.35 2,309,307
02/26/2014 37.56 38.03 37.41 38.01 2,459,808
02/25/2014 37.85 37.9 37.35 37.44 2,900,720
02/24/2014 37.19 38.08 37.11 37.82 2,863,721
02/21/2014 37.47 37.52 37.01 37.11 4,455,504
02/20/2014 38.18 38.54 37.63 37.84 2,277,679
02/19/2014 37.8 38.74 37.76 38.13 3,688,367
02/18/2014 37.75 37.88 37.23 37.87 2,925,666
02/14/2014 37.8 37.95 37.58 37.69 2,417,670
02/13/2014 37.5 37.99 37.47 37.88 2,452,511
02/12/2014 37.83 38.05 37.38 37.6 3,565,259
02/11/2014 38.05 38.5 37.2864 37.8 5,551,154
02/10/2014 38.47 38.92 38.18 38.82 2,519,000
02/07/2014 38.32 38.49 38.02 38.42 2,973,142
02/06/2014 38.04 38.56 38.01 38.14 3,197,630
02/05/2014 38.92 39.13 38.38 38.6 2,586,891
02/04/2014 38.85 39.05 38.52 39.02 3,094,351
02/03/2014 39.25 39.31 38.78 38.83 4,537,929
01/31/2014 38.53 39.34 38.5 39.15 3,152,777
01/30/2014 39.01 39.22 38.85 38.89 2,529,814
01/29/2014 38.88 39.12 38.66 38.83 2,347,499
01/28/2014 38.54 39.15 38.54 39.12 2,670,497
01/27/2014 38.6 38.86 38.41 38.41 2,883,534
01/24/2014 38.52 38.69 38.263 38.6 3,092,710
01/23/2014 38.35 38.56 38.25 38.53 3,409,925
01/22/2014 38.49 38.69 38.26 38.44 2,083,818
01/21/2014 38.3 38.56 38.04 38.39 3,296,400
01/17/2014 38.46 38.52 37.89 38.04 3,957,633
01/16/2014 37.97 38.4025 37.97 38.4 2,953,341
01/15/2014 38 38.41 37.99 38.04 3,399,743
01/14/2014 38.23 38.29 37.95 37.99 3,015,640
01/13/2014 38.75 38.96 38.015 38.11 4,068,986
01/10/2014 37.79 39.05 37.77 38.87 4,337,936
01/09/2014 37.75 37.82 37.13 37.41 3,674,615
01/08/2014 37.49 37.54 36.95 37.36 3,789,490
01/07/2014 36.81 37.48 36.5601 37.44 4,243,611
01/06/2014 36.18 37.35 36.16 36.81 4,266,293
01/03/2014 36.16 36.39 35.95 36.18 2,014,262
01/02/2014 36.33 36.43 36 36.21 2,100,032
12/31/2013 36.57 36.6325 36.22 36.32 2,540,899
12/30/2013 36.52 36.67 36.4 36.6 1,628,280
12/27/2013 36.45 36.59 36.27 36.5 2,242,511
12/26/2013 36.47 36.67 36.35 36.48 1,940,361
12/24/2013 36.2 36.49 36.14 36.36 966,608
12/23/2013 36.25 36.46 36.13 36.22 2,579,094
12/20/2013 35.83 36.17 35.63 36.08 3,693,989
12/19/2013 36.73 36.73 35.6 35.8 2,927,392
12/18/2013 36.46 36.88 35.75 36.84 5,084,823
12/17/2013 36.02 36.34 35.84 36.32 3,180,494
12/16/2013 35.77 36.89 35.7 36.06 3,140,779
12/13/2013 35.74 36.2699 35.66 35.77 1,870,705
12/12/2013 35.84 35.9 35.5 35.66 3,393,514
12/11/2013 36.95 36.95 35.81 35.84 3,123,831
12/10/2013 36.85 37.24 36.78 36.86 2,795,495
12/09/2013 36.56 36.91 36.03 36.87 2,193,625
12/06/2013 36.75 36.83 36.34 36.57 2,331,160
12/05/2013 36.25 36.69 36.09 36.49 2,555,419
12/04/2013 35.71 36.69 35.67 36.49 3,310,192
12/03/2013 36.18 36.39 35.8 36.06 2,731,593
12/02/2013 36.95 36.95 36.21 36.34 2,430,606
11/29/2013 37.4 37.48 36.74 36.77 1,482,948
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?