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 |
| Aug 23, 2023 | $28.04 | $29.32 | $27.77 | $28.82 | 1 821 638 |
| Aug 22, 2023 | $28.47 | $28.70 | $27.80 | $28.06 | 1 208 212 |
| Aug 21, 2023 | $27.96 | $28.35 | $27.47 | $28.11 | 1 490 251 |
| Aug 18, 2023 | $26.64 | $27.80 | $26.47 | $27.75 | 1 344 876 |
| Aug 17, 2023 | $28.39 | $28.44 | $27.36 | $27.41 | 1 061 712 |
| Aug 16, 2023 | $28.33 | $28.60 | $28.16 | $28.40 | 1 306 042 |
| Aug 15, 2023 | $29.27 | $29.28 | $28.37 | $28.41 | 1 139 089 |
| Aug 14, 2023 | $29.01 | $29.47 | $28.64 | $29.42 | 1 186 533 |
| Aug 11, 2023 | $27.93 | $29.35 | $27.92 | $29.17 | 1 401 635 |
| Aug 10, 2023 | $28.92 | $29.24 | $27.70 | $27.98 | 1 115 827 |
| Aug 09, 2023 | $28.84 | $28.95 | $28.10 | $28.32 | 1 031 487 |
| Aug 08, 2023 | $29.17 | $29.21 | $28.12 | $28.85 | 1 170 606 |
| Aug 07, 2023 | $29.29 | $30.18 | $28.88 | $29.95 | 1 364 754 |
| Aug 04, 2023 | $29.10 | $30.32 | $28.75 | $29.24 | 2 424 674 |
| Aug 03, 2023 | $27.71 | $28.63 | $27.70 | $28.49 | 1 279 815 |
| Aug 02, 2023 | $28.64 | $28.71 | $27.70 | $27.98 | 1 660 372 |
| Aug 01, 2023 | $29.17 | $29.51 | $28.79 | $29.18 | 963 570 |
| Jul 31, 2023 | $29.44 | $30.05 | $29.44 | $29.61 | 1 296 386 |
| Jul 28, 2023 | $29.20 | $29.70 | $29.06 | $29.26 | 1 887 807 |
| Jul 27, 2023 | $29.53 | $29.64 | $28.40 | $28.51 | 1 099 774 |
| Jul 26, 2023 | $28.28 | $29.23 | $27.71 | $29.00 | 2 037 356 |
| Jul 25, 2023 | $28.10 | $28.85 | $27.93 | $28.57 | 1 177 452 |
| Jul 24, 2023 | $27.81 | $27.94 | $27.09 | $27.88 | 1 459 893 |
| Jul 21, 2023 | $28.03 | $28.38 | $27.42 | $27.76 | 1 950 191 |
| Jul 20, 2023 | $28.86 | $28.96 | $27.63 | $27.78 | 2 207 159 |
