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 |
| Sep 29, 2023 | $23.05 | $23.65 | $22.66 | $22.83 | 1 343 289 |
| Sep 28, 2023 | $22.46 | $23.15 | $22.29 | $22.76 | 1 249 986 |
| Sep 27, 2023 | $22.68 | $22.95 | $22.40 | $22.65 | 1 267 998 |
| Sep 26, 2023 | $22.54 | $22.90 | $22.39 | $22.49 | 1 343 448 |
| Sep 25, 2023 | $22.80 | $23.11 | $22.78 | $22.90 | 1 377 214 |
| Sep 22, 2023 | $23.43 | $23.54 | $22.79 | $23.00 | 1 966 351 |
| Sep 21, 2023 | $23.53 | $23.53 | $22.90 | $23.26 | 2 541 396 |
| Sep 20, 2023 | $24.85 | $24.93 | $23.86 | $23.90 | 1 619 982 |
| Sep 19, 2023 | $24.80 | $24.83 | $24.30 | $24.69 | 1 392 944 |
| Sep 18, 2023 | $24.95 | $25.25 | $24.77 | $24.92 | 1 225 355 |
| Sep 15, 2023 | $24.92 | $25.18 | $24.69 | $25.09 | 2 481 016 |
| Sep 14, 2023 | $25.50 | $25.60 | $24.73 | $25.17 | 2 086 791 |
| Sep 13, 2023 | $25.43 | $25.88 | $25.37 | $25.48 | 1 125 782 |
| Sep 12, 2023 | $25.80 | $26.48 | $25.66 | $25.77 | 1 175 864 |
| Sep 11, 2023 | $26.00 | $26.50 | $25.97 | $26.16 | 1 395 135 |
| Sep 08, 2023 | $26.36 | $26.55 | $25.79 | $25.91 | 1 460 306 |
| Sep 07, 2023 | $26.00 | $26.58 | $25.34 | $26.11 | 2 593 639 |
| Sep 06, 2023 | $27.61 | $28.32 | $26.63 | $26.87 | 2 381 931 |
| Sep 05, 2023 | $27.44 | $28.68 | $27.24 | $27.82 | 2 050 741 |
| Sep 01, 2023 | $28.52 | $28.61 | $27.47 | $27.65 | 4 235 834 |
| Aug 31, 2023 | $29.37 | $29.66 | $28.49 | $29.16 | 2 792 007 |
| Aug 30, 2023 | $28.56 | $29.17 | $28.30 | $29.14 | 1 253 804 |
| Aug 29, 2023 | $28.02 | $28.96 | $27.86 | $28.69 | 2 241 452 |
| Aug 28, 2023 | $29.00 | $29.13 | $28.04 | $28.12 | 1 325 887 |
| Aug 25, 2023 | $28.12 | $29.00 | $27.72 | $28.93 | 941 880 |
