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 11, 2016 | $32.11 | $32.69 | $32.01 | $32.67 | 3 099 500 |
| Mar 10, 2016 | $32.35 | $32.37 | $31.33 | $31.71 | 3 652 900 |
| Mar 09, 2016 | $32.12 | $32.57 | $32.10 | $32.30 | 2 620 100 |
| Mar 08, 2016 | $32.47 | $32.47 | $31.80 | $32.08 | 4 179 300 |
| Mar 07, 2016 | $31.40 | $32.51 | $31.19 | $32.47 | 4 453 700 |
| Mar 04, 2016 | $31.44 | $31.86 | $31.11 | $31.50 | 4 787 800 |
| Mar 03, 2016 | $31.04 | $31.42 | $30.86 | $31.38 | 2 470 600 |
| Mar 02, 2016 | $30.62 | $31.00 | $30.51 | $30.98 | 3 987 900 |
| Mar 01, 2016 | $29.83 | $30.75 | $29.79 | $30.74 | 2 945 600 |
| Feb 29, 2016 | $29.93 | $30.34 | $29.50 | $29.58 | 4 609 700 |
| Feb 26, 2016 | $29.67 | $30.36 | $29.62 | $29.90 | 4 255 400 |
| Feb 25, 2016 | $28.88 | $29.69 | $28.79 | $29.66 | 4 505 300 |
| Feb 24, 2016 | $28.48 | $29.07 | $28.05 | $28.89 | 4 212 500 |
| Feb 23, 2016 | $28.87 | $29.00 | $28.24 | $28.56 | 4 039 400 |
| Feb 22, 2016 | $28.77 | $29.24 | $28.70 | $28.97 | 3 750 000 |
| Feb 19, 2016 | $27.90 | $28.55 | $27.69 | $28.40 | 4 250 200 |
| Feb 18, 2016 | $27.47 | $28.34 | $27.19 | $28.08 | 4 756 500 |
| Feb 17, 2016 | $27.01 | $27.83 | $27.00 | $27.37 | 4 719 300 |
| Feb 16, 2016 | $26.58 | $27.17 | $26.05 | $26.92 | 9 486 400 |
| Feb 12, 2016 | $26.50 | $26.71 | $26.03 | $26.26 | 5 983 800 |
| Feb 11, 2016 | $25.75 | $26.34 | $25.11 | $26.13 | 10 627 400 |
| Feb 10, 2016 | $28.34 | $28.43 | $26.56 | $27.21 | 11 152 800 |
| Feb 09, 2016 | $32.15 | $32.16 | $27.36 | $28.33 | 14 594 900 |
| Feb 08, 2016 | $35.48 | $35.66 | $32.98 | $33.99 | 6 381 400 |
| Feb 05, 2016 | $35.68 | $35.89 | $35.22 | $35.60 | 3 693 900 |
