HCP: Historical Prices for HCP, INC.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.37	30.87	30.24	30.47	3,821,500	30.47
20-Nov-09	29.62	30.24	29.53	30.03	3,864,300	30.03
19-Nov-09	29.94	29.94	29.39	29.77	4,000,400	29.77
18-Nov-09	29.60	30.10	29.37	30.03	2,675,200	30.03
17-Nov-09	29.52	30.01	29.34	29.52	3,933,800	29.52
16-Nov-09	29.37	30.01	29.29	29.61	4,440,600	29.61
13-Nov-09	28.90	29.39	28.79	29.14	2,375,000	29.14
12-Nov-09	29.18	29.40	28.71	28.73	3,306,800	28.73
11-Nov-09	28.84	29.26	28.55	29.23	3,513,700	29.23
10-Nov-09	28.76	28.83	28.15	28.58	3,377,600	28.58
9-Nov-09	28.10	28.86	27.92	28.85	4,780,600	28.85
6-Nov-09	28.09	28.47	27.60	27.75	3,364,400	27.75
5-Nov-09	28.08	28.58	27.86	28.41	4,379,400	28.41
5-Nov-09	$ 0.46 Dividend
4-Nov-09	30.02	30.08	28.33	28.40	5,173,800	27.94
3-Nov-09	29.57	30.06	28.98	29.68	5,003,500	29.20
2-Nov-09	29.77	30.50	29.13	29.97	4,541,500	29.48
30-Oct-09	30.05	30.21	28.82	29.59	6,811,700	29.11
29-Oct-09	29.21	30.31	29.02	30.30	4,719,400	29.81
28-Oct-09	29.88	30.33	28.73	28.76	4,407,500	28.29
27-Oct-09	30.08	30.46	29.86	29.99	3,009,700	29.50
26-Oct-09	30.03	30.84	30.00	30.12	3,236,100	29.63
23-Oct-09	30.18	30.36	29.78	29.96	2,883,500	29.47
22-Oct-09	29.48	30.22	29.09	30.15	4,315,500	29.66
21-Oct-09	30.01	30.51	29.54	29.56	3,325,300	29.08
20-Oct-09	30.69	30.69	29.86	30.09	3,199,400	29.60
19-Oct-09	30.31	31.09	30.17	30.80	3,460,600	30.30
16-Oct-09	30.36	30.53	30.04	30.13	3,976,000	29.64
15-Oct-09	30.45	30.82	30.37	30.73	3,316,300	30.23
14-Oct-09	29.74	30.80	29.71	30.64	5,635,500	30.14
13-Oct-09	29.16	29.69	28.97	29.31	3,544,200	28.84
12-Oct-09	29.42	29.70	29.16	29.28	2,564,600	28.81
9-Oct-09	28.61	29.33	28.52	29.33	3,034,200	28.85
8-Oct-09	28.11	28.78	28.10	28.65	3,828,100	28.19
7-Oct-09	27.81	28.08	27.50	27.89	1,896,300	27.44
6-Oct-09	28.09	28.44	27.43	27.87	2,204,700	27.42
5-Oct-09	27.45	27.95	27.31	27.85	3,357,000	27.40
2-Oct-09	27.34	28.02	26.94	27.23	4,079,400	26.79
1-Oct-09	28.71	28.92	27.57	27.68	5,296,000	27.23
30-Sep-09	29.17	29.27	28.33	28.74	3,311,900	28.27
29-Sep-09	29.52	29.85	28.90	29.01	2,886,600	28.54
28-Sep-09	28.65	29.58	28.47	29.54	3,350,100	29.06
25-Sep-09	28.50	28.88	28.04	28.47	2,626,500	28.01
24-Sep-09	29.41	29.66	28.32	28.55	4,301,200	28.09
23-Sep-09	30.56	30.60	29.18	29.19	4,161,400	28.72
22-Sep-09	29.97	30.73	29.90	30.49	4,209,500	30.00
21-Sep-09	29.66	30.08	29.40	29.64	4,713,000	29.16
18-Sep-09	29.58	30.17	29.17	30.05	5,349,800	29.56
17-Sep-09	29.58	30.55	29.01	29.47	3,638,900	28.99
16-Sep-09	28.26	29.63	28.26	29.57	4,587,800	29.09
15-Sep-09	28.79	29.50	28.18	29.26	4,174,300	28.79
14-Sep-09	27.83	28.83	27.66	28.80	3,667,000	28.33
11-Sep-09	28.46	28.66	27.79	28.06	3,121,800	27.61
10-Sep-09	28.26	28.45	27.78	28.37	2,767,700	27.91
9-Sep-09	27.72	28.46	27.50	28.35	2,954,500	27.89
8-Sep-09	27.00	27.76	26.73	27.75	3,812,700	27.30
4-Sep-09	26.63	26.69	26.02	26.64	3,141,100	26.21
3-Sep-09	26.38	26.64	25.98	26.62	3,761,300	26.19
2-Sep-09	26.51	26.51	26.08	26.12	4,995,200	25.70
1-Sep-09	28.29	28.34	26.50	26.52	7,715,900	26.09
31-Aug-09	29.03	29.26	28.37	28.48	5,210,500	28.02
28-Aug-09	29.43	29.59	28.71	29.19	3,441,200	28.72
27-Aug-09	28.39	29.35	27.75	29.25	3,638,700	28.78
26-Aug-09	28.28	28.53	28.03	28.41	2,862,900	27.95
25-Aug-09	28.07	28.59	27.95	28.38	3,317,300	27.92
24-Aug-09	28.66	28.85	27.82	27.95	4,008,400	27.50
21-Aug-09	28.05	29.10	27.97	28.46	3,957,000	28.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions