Quantcast

Historical Stock Prices

HCP 
$27.22
*  
0.24
0.89%
Get HCP Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 27.03 27.225 27.02 27.22 2,597,568
08/16/2018 26.77 27 26.565 26.98 2,820,982
08/15/2018 26.23 27.0662 26.23 26.86 3,086,120
08/14/2018 26.05 26.4 26.01 26.28 1,848,069
08/13/2018 26.02 26.06 25.815 26.05 1,937,414
08/10/2018 26.13 26.25 25.92 25.98 1,856,447
08/09/2018 26.15 26.25 26.06 26.16 1,851,098
08/08/2018 26.5 26.52 26.03 26.09 1,630,250
08/07/2018 26.25 26.48 26.109 26.47 2,423,571
08/06/2018 26.5 26.625 26.19 26.26 2,589,371
08/03/2018 25.78 26.59 25.74 26.46 3,387,646
08/02/2018 25.97 26.3 25.62 26.04 3,691,590
08/01/2018 25.57 26.01 25.09 26 3,820,705
07/31/2018 25.63 26.08 25.46 25.9 5,411,607
07/30/2018 25.39 25.575 25.18 25.48 2,587,238
07/27/2018 26.4 26.44 25.17 25.45 3,963,028
07/26/2018 26.33 26.465 26.11 26.35 2,849,357
07/25/2018 25.93 26.3 25.86 26.23 2,766,659
07/24/2018 25.98 26.005 25.544 25.87 2,678,467
07/23/2018 25.98 26.06 25.74 26.03 2,033,553
07/20/2018 25.96 26.04 25.65 25.98 2,677,722
07/19/2018 25.47 26.19 25.4 26.02 8,227,154
07/18/2018 25.54 25.7 25.37 25.5 3,060,247
07/17/2018 25.87 25.92 25.525 25.57 2,843,528
07/16/2018 25.78 25.84 25.5 25.78 2,344,468
07/13/2018 25.89 26.09 25.68 25.84 2,506,449
07/12/2018 25.92 25.95 25.78 25.88 3,723,332
07/11/2018 26 26.14 25.85 25.93 4,391,069
07/10/2018 25.89 26.09 25.84 26.01 3,565,451
07/09/2018 26.23 26.3 25.74 25.93 4,127,453
07/06/2018 26.29 26.48 26.16 26.24 4,463,669
07/05/2018 25.92 26.27 25.65 26.19 3,498,942
07/03/2018 25.53 26.2856 25.35 25.85 2,516,449
07/02/2018 25.81 25.92 25.32 25.55 3,071,935
06/29/2018 25.69 25.91 25.45 25.82 4,181,161
06/28/2018 25.11 25.78 25.11 25.7 5,588,446
06/27/2018 25.16 25.23 24.98 25.07 4,389,475
06/26/2018 24.96 25.27 24.825 25.12 4,039,086
06/25/2018 24.84 25.1 24.7 24.97 2,515,878
06/22/2018 24.68 25 24.575 24.82 3,250,184
06/21/2018 24.46 24.76 24.44 24.62 2,573,694
06/20/2018 23.94 24.52 23.94 24.5 2,404,882
06/19/2018 23.97 24.225 23.94 24 2,862,447
06/18/2018 24.01 24.13 23.72 23.95 2,529,774
06/15/2018 23.93 24.175 23.82 24.02 5,175,233
06/14/2018 23.52 23.905 23.52 23.87 2,520,562
06/13/2018 24.34 24.38 23.485 23.52 3,277,215
06/12/2018 24.15 24.43 24.1 24.27 3,632,064
06/11/2018 24.34 24.38 24.18 24.18 2,222,011
06/08/2018 24.33 24.42 24.18 24.34 2,250,945
06/07/2018 24.04 24.35 23.93 24.28 3,326,989
06/06/2018 24.27 24.27 23.815 24.03 4,985,626
06/05/2018 24.43 24.555 24.15 24.19 3,887,640
06/04/2018 24.4 24.42 23.98 24.32 2,348,529
06/01/2018 23.99 24.37 23.87 24.33 3,881,304
05/31/2018 23.86 23.99 23.75 23.97 5,880,271
05/30/2018 23.66 24.18 23.5 23.97 3,674,547
05/29/2018 23.46 23.735 23.3 23.7 2,671,185
05/25/2018 23.22 23.55 23.2 23.52 2,634,509
05/24/2018 23.25 23.34 22.9 23.11 3,767,095
05/23/2018 23.19 23.51 23.165 23.21 3,193,845
05/22/2018 23.21 23.23 22.88 23.1 2,773,815
05/21/2018 22.87 23.225 22.4899 23.13 2,840,477
05/18/2018 23.2 23.27 22.9401 23.02 2,607,938
05/17/2018 23.39 23.45 23.0638 23.14 2,663,317
*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?

Smart Portfolio