NYSE:HCP
HCP Inc Stock Price (Quote)
$32.85
+0.0300 (+0.0914%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HCP stock ended at $32.85. This is 0.0914% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.489% from a day low at $32.71 to a day high of $32.87. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $28.15 | $28.22 | $27.52 | $27.68 | 1 909 685 |
| Mar 19, 2024 | $28.03 | $28.49 | $27.86 | $28.08 | 2 552 971 |
| Mar 18, 2024 | $29.49 | $29.59 | $27.78 | $28.64 | 7 132 148 |
| Mar 15, 2024 | $25.25 | $27.12 | $25.25 | $26.50 | 5 343 573 |
| Mar 14, 2024 | $26.30 | $26.30 | $25.44 | $25.74 | 1 376 355 |
| Mar 13, 2024 | $26.67 | $26.89 | $26.35 | $26.36 | 1 535 455 |
| Mar 12, 2024 | $26.76 | $27.14 | $25.84 | $26.79 | 2 658 276 |
| Mar 11, 2024 | $26.68 | $27.05 | $25.99 | $26.09 | 2 474 698 |
| Mar 08, 2024 | $26.62 | $27.03 | $26.33 | $26.58 | 2 714 477 |
| Mar 07, 2024 | $26.64 | $26.97 | $25.69 | $26.32 | 4 923 568 |
| Mar 06, 2024 | $25.33 | $27.25 | $25.00 | $26.56 | 8 330 181 |
| Mar 05, 2024 | $24.73 | $25.19 | $23.67 | $23.96 | 4 966 403 |
| Mar 04, 2024 | $26.32 | $26.32 | $24.93 | $25.43 | 2 436 072 |
| Mar 01, 2024 | $26.12 | $26.50 | $25.58 | $25.87 | 2 830 189 |
| Feb 29, 2024 | $26.68 | $26.95 | $25.78 | $26.07 | 3 122 410 |
| Feb 28, 2024 | $25.58 | $27.10 | $25.41 | $26.58 | 3 738 665 |
| Feb 27, 2024 | $25.45 | $26.50 | $25.31 | $26.03 | 5 090 099 |
| Feb 26, 2024 | $24.34 | $25.33 | $23.26 | $25.22 | 5 686 727 |
| Feb 23, 2024 | $21.61 | $22.14 | $21.50 | $22.12 | 2 087 137 |
