Historical Stock Prices

HCP 
$37.7
*  
0.24
0.63%
Get HCP Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 37.94 37.955 37.43 37.7 3,590,053
08/27/2015 37.81 38.29 37.28 37.94 5,865,661
08/26/2015 37.3 37.58 36.76 37.51 5,876,816
08/25/2015 38.95 38.98 36.76 36.8 6,142,282
08/24/2015 38.32 39.79 37.53 38.39 8,607,035
08/21/2015 40.36 40.74 39.93 39.93 4,988,977
08/20/2015 40.52 40.755 40.25 40.51 3,496,987
08/19/2015 40.38 40.9 40.17 40.7 4,632,533
08/18/2015 40.53 40.69 40.39 40.65 3,753,999
08/17/2015 40.11 40.73 39.98 40.72 3,856,803
08/14/2015 39.66 40.2 39.39 40.17 3,654,623
08/13/2015 39.51 39.82 38.92 39.7 4,487,350
08/12/2015 37.95 39.6199 37.9 39.59 11,092,840
08/11/2015 37.8 38.22 37.8 38.04 7,798,656
08/10/2015 38.21 38.33 37.68 37.83 2,776,403
08/07/2015 37.9 38.28 37.63 38.03 3,134,514
08/06/2015 37.96 38.15 37.285 37.95 3,117,420
08/05/2015 38.93 38.96 38.39 38.58 3,247,009
08/04/2015 38.86 39.3 38.57 38.86 2,711,321
08/03/2015 38.59 38.975 38.55 38.86 2,116,297
07/31/2015 38.56 38.99 38.5 38.64 4,792,199
07/30/2015 38.67 38.81 38.01 38.25 2,517,430
07/29/2015 38.58 38.91 38.31 38.76 2,442,991
07/28/2015 38.41 38.72 38.25 38.64 3,909,454
07/27/2015 38.12 38.585 38.12 38.32 2,870,327
07/24/2015 37.56 38.26 37.56 38.02 2,427,181
07/23/2015 37.95 37.95 37.47 37.73 2,497,963
07/22/2015 37.54 38.02 37.54 37.96 2,635,086
07/21/2015 37.67 37.84 37.51 37.54 2,429,057
07/20/2015 37.46 37.76 37.27 37.73 1,861,219
07/17/2015 37.73 37.83 37.36 37.5 1,959,614
07/16/2015 37.64 37.89 37.56 37.8 2,454,680
07/15/2015 37.74 37.97 37.34 37.45 4,568,313
07/14/2015 37.92 38 37.68 37.81 1,692,199
07/13/2015 38.14 38.25 37.63 37.94 2,286,693
07/10/2015 37.88 38.18 37.56 37.79 2,224,608
07/09/2015 38.14 38.22 37.62 37.64 2,134,684
07/08/2015 37.65 38.13 37.65 37.87 2,728,271
07/07/2015 37.31 38.08 37.31 37.95 3,072,956
07/06/2015 36.75 37.21 36.75 37.14 2,886,857
07/02/2015 37.2 37.5 36.83 36.98 2,449,637
07/01/2015 36.62 36.99 36.34 36.92 3,065,259
06/30/2015 36.9 37.02 36.37 36.47 4,128,922
06/29/2015 36.86 37.34 36.72 36.74 3,803,766
06/26/2015 36.37 36.98 36.2 36.89 2,696,261
06/25/2015 36.85 36.9392 36.32 36.34 3,708,751
06/24/2015 37.3 37.43 36.83 36.83 3,788,246
06/23/2015 37.64 37.86 37.2174 37.3 2,268,234
06/22/2015 37.85 38.07 37.54 37.57 2,711,183
06/19/2015 38.78 38.78 37.475 37.73 5,538,889
06/18/2015 38.2 38.62 38.04 38.43 4,642,854
06/17/2015 37.75 38.19 37.5 38.14 5,564,541
06/16/2015 37.59 37.855 37.47 37.77 3,290,490
06/15/2015 38.06 38.25 37.54 37.55 2,832,512
06/12/2015 38.04 38.38 38.02 38.06 2,824,624
06/11/2015 37.99 38.15 37.86 38.05 2,970,832
06/10/2015 37.25 37.99 37.151 37.8 3,847,003
06/09/2015 37.26 37.5 36.87 37.19 2,753,116
06/08/2015 37.33 37.59 37.08 37.26 3,112,483
06/05/2015 37.77 37.93 37.18 37.36 4,324,852
06/04/2015 38.25 38.44 37.91 38.29 2,711,107
06/03/2015 38.69 38.87 38.1 38.24 2,789,372
06/02/2015 39 39.05 38.6 38.91 1,964,431
06/01/2015 38.9 39.32 38.72 39.11 2,517,070
05/29/2015 39.15 39.29 38.65 38.72 4,674,772
05/28/2015 39.34 39.47 38.895 39.12 1,511,824
05/27/2015 39.2 39.53 39 39.45 1,818,884
05/26/2015 39.59 39.59 38.8 39.12 3,185,006
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
02/20/2015 43.06 43.55 42.9501 43.46 4,602,673
02/19/2015 43.49 43.55 42.86 42.96 2,799,181
02/18/2015 43.06 43.55 42.58 43.55 2,825,293
02/17/2015 43.04 43.59 42.74 42.98 3,404,703
02/13/2015 42.71 42.9 42.29 42.87 3,287,555
02/12/2015 42.66 42.95 42.42 42.67 3,221,544
02/11/2015 42.88 43.28 42.3 42.59 3,866,851
02/10/2015 43.01 43.1 41.55 42.68 8,771,621
02/09/2015 43.82 44.14 43.609 43.64 2,865,833
02/06/2015 45.29 45.29 43.62 43.82 4,596,870
02/05/2015 44.96 45.23 44.5 45.2 3,701,136
02/04/2015 46.52 46.54 45.3 45.36 5,656,435
02/03/2015 47.15 47.3 46.28 46.81 3,162,559
02/02/2015 47.26 47.28 46.15 47.18 3,052,524
01/30/2015 48.18 48.288 47.22 47.29 6,476,818
01/29/2015 47.97 48.22 47.651 47.95 2,855,954
01/28/2015 48.12 48.61 47.85 47.88 3,041,823
01/27/2015 47.92 48.25 47.855 47.96 2,004,714
01/26/2015 47.91 48.1504 47.56 48.09 2,689,031
01/23/2015 48.21 48.44 47.88 48.15 3,548,133
01/22/2015 47.75 48.12 47.34 48.03 4,044,233
01/21/2015 48.05 48.05 47.11 47.48 4,241,414
01/20/2015 49.56 49.61 47.96 48.17 4,406,190
01/16/2015 48.2 48.53 47.8046 48.21 3,450,110
01/15/2015 47.8 48.39 47.39 48.16 3,792,874
01/14/2015 46.95 47.8 46.77 47.74 3,607,192
01/13/2015 47.44 47.7401 47.04 47.21 2,975,401
01/12/2015 46.75 47.43 46.65 47.3 2,661,821
01/09/2015 46.56 46.92 45.94 46.56 3,443,326
01/08/2015 47.33 47.67 46.26 46.51 5,943,256
01/07/2015 46.4 47.32 46.1 47.14 3,902,440
01/06/2015 45.53 46.43 45.5 46.16 5,033,402
01/05/2015 44.58 45.43 44.57 45.3 3,947,015
01/02/2015 44.28 45.1 44.16 44.85 2,204,494
12/31/2014 44.9 45.18 43.96 44.03 2,157,027
12/30/2014 44.6 44.92 44.35 44.69 1,535,518
12/29/2014 44.29 44.74 44.29 44.58 2,137,008
12/26/2014 44.11 44.4 44.01 44.27 1,531,312
12/24/2014 44.45 44.65 43.85 44 1,697,134
12/23/2014 45.62 45.73 44.32 44.45 3,444,362
12/22/2014 45.16 45.7 44.99 45.58 3,845,903
12/19/2014 45.08 45.37 44.825 45.09 5,277,832
12/18/2014 45.38 45.38 44.59 44.9 3,938,597
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
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
*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?