NYSE:HCP
HCP Inc Stock Price (Quote)
$32.82
+1.41 (+4.49%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $33.01 | Thursday, 25th Apr 2024 HCP stock ended at $32.82. This is 4.49% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.779% from a day low at $32.75 to a day high of $33.01. |
| 90 days | $21.50 | $33.01 | |
| 52 weeks | $18.91 | $36.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $32.99 | $33.01 | $32.75 | $32.82 | 35 735 825 |
| Apr 24, 2024 | $29.67 | $32.22 | $29.14 | $31.41 | 18 605 808 |
| Apr 23, 2024 | $24.43 | $31.30 | $24.37 | $29.15 | 16 500 600 |
| Apr 22, 2024 | $24.16 | $24.60 | $23.91 | $24.55 | 1 501 394 |
| Apr 19, 2024 | $23.71 | $24.36 | $23.59 | $23.97 | 1 784 563 |
| Apr 18, 2024 | $23.64 | $24.20 | $23.13 | $23.63 | 1 123 800 |
| Apr 17, 2024 | $23.75 | $24.23 | $23.50 | $23.53 | 1 211 232 |
| Apr 16, 2024 | $23.16 | $23.74 | $23.01 | $23.66 | 1 432 205 |
| Apr 15, 2024 | $24.45 | $24.67 | $23.30 | $23.43 | 1 850 522 |
| Apr 12, 2024 | $26.22 | $26.22 | $24.45 | $24.55 | 1 853 178 |
| Apr 11, 2024 | $26.39 | $26.58 | $26.08 | $26.10 | 1 352 136 |
| Apr 10, 2024 | $26.06 | $26.59 | $25.96 | $26.35 | 1 323 597 |
| Apr 09, 2024 | $26.60 | $26.98 | $26.42 | $26.97 | 1 044 598 |
| Apr 08, 2024 | $26.21 | $26.45 | $25.74 | $26.30 | 1 121 239 |
| Apr 05, 2024 | $25.66 | $26.11 | $25.60 | $25.81 | 1 311 705 |
| Apr 04, 2024 | $25.71 | $26.32 | $25.61 | $25.66 | 1 497 662 |
| Apr 03, 2024 | $25.43 | $26.06 | $25.35 | $25.52 | 1 295 959 |
| Apr 02, 2024 | $25.32 | $25.95 | $25.04 | $25.78 | 1 568 325 |
| Apr 01, 2024 | $26.93 | $26.93 | $25.78 | $25.81 | 1 979 946 |
| Mar 28, 2024 | $27.07 | $27.49 | $26.91 | $26.95 | 731 757 |
| Mar 27, 2024 | $27.00 | $27.25 | $26.80 | $27.00 | 1 069 969 |
| Mar 26, 2024 | $27.14 | $27.26 | $26.88 | $27.02 | 1 117 397 |
| Mar 25, 2024 | $27.00 | $27.56 | $26.88 | $26.93 | 1 208 712 |
| Mar 22, 2024 | $26.94 | $27.34 | $26.69 | $27.11 | 1 454 081 |
| Mar 21, 2024 | $27.73 | $28.15 | $27.07 | $27.11 | 1 678 399 |
