HCP - HCP, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201822.1822.3821.9822.3422.344,086,900
Apr 24, 201821.9722.4021.8022.3122.314,994,300
Apr 23, 201821.8922.0521.8021.9221.921,944,600
Apr 20, 201822.3622.4621.8321.8821.882,865,100
Apr 19, 201822.5822.6222.0522.3622.362,659,300
Apr 18, 201822.8922.9422.6322.6722.672,343,400
Apr 17, 201822.5322.9222.4422.7822.782,440,700
Apr 16, 201822.4422.6922.2222.5322.532,824,900
Apr 13, 201822.2922.4322.0722.4222.421,937,000
Apr 12, 201822.8722.8822.2022.2422.243,389,300
Apr 11, 201822.9823.2522.8222.8822.882,689,800
Apr 10, 201823.2923.2922.9323.0223.024,506,600
Apr 09, 201823.2323.3722.9523.1423.142,870,500
Apr 06, 201823.2023.5123.1723.2023.203,723,400
Apr 05, 201823.3823.3822.9523.1623.162,706,600
Apr 04, 201822.8323.4822.7623.3723.373,989,700
Apr 03, 201823.1723.1822.4222.9522.955,603,000
Apr 02, 201823.2623.4523.0223.1823.185,082,200
Mar 29, 201823.3223.4723.0523.2323.235,051,300
Mar 28, 201822.9623.6322.9623.3923.395,593,800
Mar 27, 201822.3523.1322.0022.7922.794,407,600
Mar 26, 201822.3922.4422.0322.3122.313,153,700
Mar 23, 201822.6722.8122.2122.2922.293,809,300
Mar 22, 201822.4923.1422.4522.6122.614,708,000
Mar 21, 201822.6922.7922.2822.5222.524,371,100
Mar 20, 201823.0423.2122.5022.6822.684,706,100
Mar 19, 201823.1923.2322.9423.0723.074,716,100
Mar 16, 201822.9423.2622.8323.1923.196,596,300
Mar 15, 201822.8723.0922.7422.9522.952,579,800
Mar 14, 201822.9723.1222.6822.9522.953,990,200
Mar 13, 201823.1523.3122.8123.0023.003,979,400
Mar 12, 201822.6023.1722.4823.1223.125,227,500
Mar 09, 201822.8322.8722.3822.6022.604,255,700
Mar 08, 201822.9923.0822.5622.8622.863,699,800
Mar 07, 201822.2222.6622.0722.6322.633,957,700
Mar 06, 201822.2022.3721.8822.2922.292,505,600
Mar 05, 201821.7522.4821.7522.2622.264,284,000
Mar 02, 201821.9321.9921.6521.8421.843,169,900
Mar 01, 201821.6022.2921.4821.9321.933,653,200
Feb 28, 201821.8522.0321.6221.6421.645,951,200
Feb 27, 201822.4622.6421.7321.7521.753,610,700
Feb 26, 201822.3622.4822.1222.4422.442,725,700
Feb 23, 201822.0122.3621.9122.3622.362,542,600
Feb 22, 201821.8722.3721.8121.8921.893,035,100
Feb 21, 201822.4022.4921.7821.8021.804,475,100
Feb 20, 201822.5522.9222.4422.4522.454,370,400
Feb 16, 201822.3422.8522.3422.6822.687,993,600
Feb 15, 201821.8222.3021.7122.2922.297,607,400
Feb 14, 201821.9622.1221.6421.7721.776,160,400
Feb 14, 20180.37 Dividend
Feb 13, 201822.7822.9021.9822.8022.436,820,600
Feb 12, 201823.2223.2322.2822.8522.486,324,400
Feb 09, 201822.7323.3722.2223.2122.837,007,000
Feb 08, 201823.3223.5022.6322.6422.275,892,300
Feb 07, 201823.3923.8923.2423.3823.005,312,400
Feb 06, 201823.0623.5922.8023.4623.087,721,400
Feb 05, 201823.7424.0223.2423.2522.877,181,400
Feb 02, 201823.3923.9223.1523.8623.474,547,500
Feb 01, 201824.1324.3123.5223.5723.193,552,000
Jan 31, 201823.6224.2223.5724.0823.697,906,200
Jan 30, 201823.9324.0823.5723.5823.203,833,300
Jan 29, 201824.0924.1323.7524.0123.622,883,900
Jan 26, 201824.3624.4224.0124.2323.842,699,500
Jan 25, 201824.2024.3924.1124.3823.983,170,100
Jan 24, 201824.2524.3524.1124.2123.824,408,000
Jan 23, 201823.7124.3623.7124.2823.895,175,400
Jan 22, 201823.3923.7323.3623.6523.273,710,300
Jan 19, 201823.3523.4423.1623.4223.043,573,300
Jan 18, 201823.6123.6623.3123.3322.954,207,200
Jan 17, 201823.8623.8623.4923.7223.343,860,000
Jan 16, 201823.7524.0823.7023.7223.343,902,400
Jan 12, 201824.1224.1523.6123.6423.265,103,400
Jan 11, 201824.4224.6124.1024.1723.785,544,000
Jan 10, 201824.4524.4524.1924.3623.963,465,300
Jan 09, 201825.0425.0724.4824.5024.104,296,800
Jan 08, 201825.0625.1824.9125.0324.623,631,700
Jan 05, 201825.2125.2324.7525.0124.604,060,800
Jan 04, 201825.9025.9525.2225.2624.853,702,800
Jan 03, 201825.9826.1225.7925.9025.482,804,300
Jan 02, 201826.0826.1625.7925.9125.493,661,700
Dec 29, 201726.0026.2525.9726.0825.663,010,700
Dec 28, 201725.8626.0425.7026.0325.613,186,600
Dec 27, 201726.0426.1225.8125.8725.452,332,200
Dec 26, 201725.7026.0525.6325.9525.532,547,300
Dec 22, 201725.6325.7125.5125.6725.252,935,900
Dec 21, 201725.9025.9025.5225.6025.184,396,600
Dec 20, 201726.0526.2225.8225.8425.424,922,200
Dec 19, 201727.0027.0025.9926.1025.685,205,500
Dec 18, 201726.9427.3026.9126.9826.544,185,900
Dec 15, 201726.9027.2426.8226.8326.399,652,900
Dec 14, 201726.9327.0826.8026.8126.373,960,400
Dec 13, 201727.2327.4326.9226.9726.535,779,300
Dec 12, 201726.7727.3026.7027.1426.706,450,500
Dec 11, 201726.7326.8326.6926.7226.293,070,900
Dec 08, 201726.8127.0426.6826.7826.352,763,700
Dec 07, 201726.5526.8526.5126.7726.342,283,100
Dec 06, 201726.6326.6526.3926.6126.181,934,900
Dec 05, 201726.7926.9626.5426.5626.133,769,800
Dec 04, 201726.6726.7926.3826.4025.973,283,500
Dec 01, 201726.5426.7726.4826.6626.233,453,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...