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 |
| Jul 20, 2023 | $28.86 | $28.96 | $27.63 | $27.78 | 2 207 159 |
| Jul 19, 2023 | $29.63 | $29.91 | $28.75 | $29.31 | 1 657 777 |
| Jul 18, 2023 | $28.99 | $29.64 | $28.67 | $29.32 | 2 067 715 |
| Jul 17, 2023 | $27.90 | $28.99 | $27.72 | $28.83 | 1 777 789 |
| Jul 14, 2023 | $28.71 | $29.03 | $27.65 | $27.78 | 2 092 799 |
| Jul 13, 2023 | $28.96 | $29.32 | $28.26 | $28.61 | 2 350 411 |
| Jul 12, 2023 | $28.00 | $28.65 | $27.07 | $28.52 | 2 919 275 |
| Jul 11, 2023 | $26.60 | $27.89 | $26.60 | $27.61 | 1 881 845 |
| Jul 10, 2023 | $25.30 | $26.46 | $25.11 | $26.35 | 1 396 138 |
| Jul 07, 2023 | $25.37 | $25.94 | $25.18 | $25.47 | 2 218 193 |
| Jul 06, 2023 | $25.80 | $25.86 | $24.90 | $25.33 | 2 172 208 |
| Jul 05, 2023 | $26.01 | $26.63 | $25.82 | $26.37 | 1 483 266 |
| Jul 03, 2023 | $26.18 | $26.22 | $25.71 | $26.16 | 883 234 |
| Jun 30, 2023 | $25.83 | $26.77 | $25.80 | $26.18 | 2 016 184 |
| Jun 29, 2023 | $25.75 | $25.97 | $25.26 | $25.55 | 2 018 192 |
| Jun 28, 2023 | $25.75 | $26.94 | $25.69 | $25.79 | 1 986 801 |
| Jun 27, 2023 | $25.21 | $25.85 | $24.84 | $25.69 | 2 588 271 |
| Jun 26, 2023 | $26.16 | $26.55 | $25.04 | $25.05 | 2 488 679 |
| Jun 23, 2023 | $26.53 | $26.80 | $26.06 | $26.27 | 7 720 964 |
| Jun 22, 2023 | $26.25 | $27.15 | $25.66 | $26.92 | 3 593 980 |
| Jun 21, 2023 | $27.27 | $27.45 | $26.23 | $26.44 | 2 655 142 |
| Jun 20, 2023 | $28.35 | $28.50 | $27.37 | $27.63 | 2 528 235 |
| Jun 16, 2023 | $30.11 | $30.37 | $28.50 | $28.56 | 3 971 303 |
| Jun 15, 2023 | $28.47 | $31.10 | $28.30 | $29.90 | 3 111 208 |
| Jun 14, 2023 | $28.58 | $29.57 | $28.27 | $28.94 | 3 079 559 |
