NYSE:HCP
HCP Inc Stock Price (Quote)
$32.79
-0.0600 (-0.183%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HCP stock ended at $32.79. This is 0.183% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.336% from a day low at $32.76 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 |
| Jan 18, 2024 | $21.95 | $22.24 | $21.67 | $21.96 | 1 536 264 |
| Jan 17, 2024 | $21.43 | $21.62 | $20.89 | $21.59 | 2 285 759 |
| Jan 16, 2024 | $22.32 | $22.37 | $21.37 | $21.72 | 2 631 281 |
| Jan 12, 2024 | $22.87 | $23.14 | $22.45 | $22.47 | 1 059 268 |
| Jan 11, 2024 | $23.18 | $23.22 | $22.37 | $22.83 | 1 219 654 |
| Jan 10, 2024 | $22.31 | $23.44 | $21.92 | $23.13 | 2 076 999 |
| Jan 09, 2024 | $22.08 | $22.42 | $22.05 | $22.18 | 1 271 263 |
| Jan 08, 2024 | $21.86 | $22.73 | $21.80 | $22.42 | 1 225 627 |
| Jan 05, 2024 | $21.50 | $22.26 | $21.44 | $21.85 | 1 095 107 |
| Jan 04, 2024 | $21.96 | $22.08 | $21.70 | $21.77 | 1 583 055 |
| Jan 03, 2024 | $22.28 | $22.73 | $21.99 | $22.03 | 2 605 899 |
| Jan 02, 2024 | $23.35 | $23.39 | $22.65 | $22.85 | 2 322 449 |
| Dec 29, 2023 | $24.24 | $24.58 | $23.64 | $23.64 | 1 246 382 |
| Dec 28, 2023 | $24.43 | $24.62 | $24.35 | $24.41 | 1 446 884 |
| Dec 27, 2023 | $24.07 | $24.57 | $24.02 | $24.50 | 1 449 434 |
| Dec 26, 2023 | $23.41 | $24.31 | $23.35 | $24.26 | 1 306 227 |
| Dec 22, 2023 | $23.40 | $23.75 | $23.18 | $23.43 | 1 988 769 |
| Dec 21, 2023 | $23.05 | $23.48 | $22.64 | $23.45 | 3 510 097 |
| Dec 20, 2023 | $22.75 | $23.56 | $22.53 | $22.70 | 2 832 788 |
| Dec 19, 2023 | $22.42 | $22.86 | $22.29 | $22.80 | 3 579 429 |
| Dec 18, 2023 | $22.48 | $22.60 | $21.75 | $22.12 | 4 792 111 |
| Dec 15, 2023 | $23.23 | $23.43 | $22.29 | $22.90 | 4 844 886 |
| Dec 14, 2023 | $22.28 | $23.20 | $22.28 | $23.06 | 5 173 757 |
| Dec 13, 2023 | $20.97 | $21.85 | $20.47 | $21.74 | 3 399 780 |
| Dec 12, 2023 | $21.23 | $21.41 | $20.43 | $20.89 | 2 837 601 |
