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 |
| Feb 22, 2024 | $22.68 | $22.83 | $21.59 | $21.61 | 2 631 637 |
| Feb 21, 2024 | $22.34 | $22.62 | $22.19 | $22.55 | 1 240 403 |
| Feb 20, 2024 | $23.31 | $23.58 | $22.37 | $22.69 | 2 077 035 |
| Feb 16, 2024 | $24.13 | $24.30 | $23.66 | $23.66 | 1 478 206 |
| Feb 15, 2024 | $24.47 | $24.77 | $24.24 | $24.44 | 2 053 953 |
| Feb 14, 2024 | $24.03 | $24.47 | $23.72 | $24.22 | 1 597 434 |
| Feb 13, 2024 | $23.62 | $24.41 | $23.40 | $23.54 | 2 869 944 |
| Feb 12, 2024 | $24.71 | $25.43 | $24.65 | $24.74 | 1 685 987 |
| Feb 09, 2024 | $24.77 | $25.06 | $24.43 | $24.73 | 2 176 974 |
| Feb 08, 2024 | $23.08 | $24.58 | $23.06 | $24.26 | 3 002 239 |
| Feb 07, 2024 | $23.21 | $23.34 | $22.78 | $22.86 | 1 815 881 |
| Feb 06, 2024 | $22.91 | $23.18 | $22.35 | $22.99 | 1 728 709 |
| Feb 05, 2024 | $22.92 | $23.06 | $22.60 | $22.90 | 1 563 642 |
| Feb 02, 2024 | $22.73 | $23.46 | $22.41 | $23.23 | 2 418 662 |
| Feb 01, 2024 | $22.25 | $22.53 | $21.94 | $22.48 | 1 668 979 |
| Jan 31, 2024 | $22.41 | $22.68 | $21.77 | $21.86 | 1 973 806 |
| Jan 30, 2024 | $23.40 | $23.40 | $22.46 | $22.58 | 1 310 754 |
| Jan 29, 2024 | $22.54 | $23.46 | $22.41 | $23.46 | 1 291 808 |
| Jan 26, 2024 | $22.55 | $23.07 | $22.35 | $22.64 | 1 317 796 |
| Jan 25, 2024 | $22.70 | $22.84 | $22.31 | $22.40 | 1 473 489 |
| Jan 24, 2024 | $22.61 | $23.14 | $22.46 | $22.57 | 3 506 198 |
| Jan 23, 2024 | $21.86 | $22.27 | $21.67 | $22.25 | 1 861 971 |
| Jan 22, 2024 | $22.24 | $22.86 | $21.57 | $21.66 | 2 422 069 |
| Jan 19, 2024 | $22.16 | $22.16 | $21.51 | $21.67 | 1 641 844 |
| Jan 18, 2024 | $21.95 | $22.24 | $21.67 | $21.96 | 1 536 264 |
