HCP - HCP, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201934.7234.7534.2734.2834.28233,970
Aug 19, 201934.4534.6934.2334.6334.631,777,500
Aug 16, 201934.3934.6633.4634.4834.482,436,300
Aug 15, 201933.5334.3833.4634.3034.303,093,000
Aug 14, 201933.7133.8533.4133.4933.492,660,600
Aug 13, 201933.7833.8033.2733.6233.623,253,800
Aug 12, 201934.0634.2933.6233.7233.723,076,100
Aug 09, 201934.1634.3033.7134.1034.102,589,300
Aug 08, 201933.6534.2133.3434.2134.212,822,300
Aug 07, 201932.7534.0032.4633.7133.713,254,700
Aug 06, 201932.4133.0732.0132.7832.782,765,300
Aug 05, 201932.8932.9631.8532.4532.453,597,800
Aug 02, 201932.4233.1432.3632.8932.893,858,500
Aug 02, 20190.37 Dividend
Aug 01, 201931.8532.8531.7632.7532.384,019,300
Jul 31, 201932.1532.4231.7531.9331.573,331,300
Jul 30, 201932.0432.4032.0332.2531.892,136,400
Jul 29, 201932.2232.4331.9532.0831.721,631,800
Jul 26, 201931.9432.1631.6532.0831.721,733,900
Jul 25, 201931.9231.9531.5431.7931.432,354,100
Jul 24, 201932.1932.2031.6531.9531.592,386,300
Jul 23, 201931.6732.1831.5232.1631.801,358,900
Jul 22, 201931.8031.9131.6031.6331.271,422,700
Jul 19, 201932.6632.6931.6331.7431.381,859,800
Jul 18, 201932.4432.8432.4432.6432.272,041,500
Jul 17, 201932.3232.6132.2332.5532.181,731,700
Jul 16, 201932.0932.3431.9432.2731.911,205,800
Jul 15, 201932.6332.8132.2432.3131.941,972,000
Jul 12, 201932.6832.6832.2932.5732.201,914,200
Jul 11, 201933.2833.2832.3832.6332.262,797,200
Jul 10, 201933.3033.3632.9433.2732.891,729,400
Jul 09, 201933.0033.1832.8333.1132.741,955,600
Jul 08, 201932.6833.0832.6533.0732.702,014,500
Jul 05, 201932.7332.8031.9732.6832.311,747,300
Jul 03, 201932.6933.0132.6432.9532.581,121,700
Jul 02, 201931.7032.6031.7032.5632.194,540,900
Jul 01, 201932.1632.1631.0831.5731.213,513,400
Jun 28, 201931.7932.0731.7631.9831.624,017,500
Jun 27, 201931.7131.9131.6331.8031.442,038,800
Jun 26, 201932.2032.2031.2831.6031.243,565,900
Jun 25, 201932.8733.0132.2232.2331.872,595,100
Jun 24, 201932.8432.9732.6132.8032.433,792,800
Jun 21, 201933.2633.3832.5032.7032.337,466,400
Jun 20, 201932.5733.5832.5033.2932.918,783,900
Jun 19, 201932.1332.5331.9532.4332.063,268,200
Jun 18, 201932.6632.7832.0032.2531.892,628,600
Jun 17, 201932.2132.5632.2132.4632.092,263,400
Jun 14, 201932.0332.5032.0232.1231.763,003,600
Jun 13, 201931.7431.9431.6331.9431.582,541,100
Jun 12, 201931.6131.8931.5031.6031.241,639,200
Jun 11, 201931.4731.5731.1331.5331.172,262,600
Jun 10, 201931.7031.7531.2831.4431.081,716,400
Jun 07, 201932.0032.1631.7331.7331.372,847,100
Jun 06, 201931.6631.9231.5431.8431.482,527,800
Jun 05, 201931.1731.6231.0331.5331.175,162,200
Jun 04, 201930.8331.5630.7330.9730.623,723,500
Jun 03, 201931.8031.9731.5031.8131.453,238,100
May 31, 201931.4031.9131.2931.7131.354,579,400
May 30, 201931.2731.5031.1431.4031.052,541,100
May 29, 201931.4731.4730.9831.1930.843,278,900
May 28, 201931.9832.0631.3331.4031.055,222,100
May 24, 201931.7532.1731.7531.8331.474,278,600
May 23, 201931.3031.8331.2831.7931.432,817,600
May 22, 201931.2831.3831.1331.3330.981,810,000
May 21, 201931.0631.2930.9931.2530.902,693,400
May 20, 201931.6331.7430.8631.0230.671,799,700
May 17, 201931.4731.7331.3731.6131.252,771,600
May 16, 201931.1431.6831.1031.5531.192,658,100
May 15, 201931.0131.3330.8231.1930.841,774,300
May 14, 201930.9031.1330.7930.8830.532,092,600
May 13, 201930.1530.9630.1530.9530.604,278,600
May 10, 201930.0130.4429.9630.3329.992,442,500
May 09, 201929.7830.0429.5030.0029.662,742,300
May 08, 201929.8030.1629.6629.6929.352,359,800
May 07, 201930.1730.2829.5129.8029.463,115,600
May 06, 201930.5530.6630.1030.2829.942,270,300
May 03, 201930.3830.7430.1430.6930.342,672,000
May 03, 20190.37 Dividend
May 02, 201929.8030.8829.8030.5429.833,890,700
May 01, 201929.7730.3729.6029.9329.232,212,100
Apr 30, 201929.5730.0029.4229.7829.093,588,200
Apr 29, 201930.1230.1929.5229.5528.862,796,600
Apr 26, 201929.9930.2929.9130.2529.553,125,200
Apr 25, 201929.6929.9929.5329.9229.223,034,400
Apr 24, 201929.6829.9629.5429.8029.111,861,800
Apr 23, 201929.4129.7629.2629.5728.882,635,600
Apr 22, 201929.6929.7128.8629.2728.593,605,600
Apr 18, 201929.1529.8529.0229.8329.143,567,100
Apr 17, 201929.8930.0229.0329.1528.473,384,300
Apr 16, 201930.8830.9629.6429.8329.142,866,800
Apr 15, 201930.8730.9530.6530.8130.091,906,600
Apr 12, 201930.8130.8930.3830.8630.142,902,500
Apr 11, 201930.9431.1130.6930.8730.152,422,000
Apr 10, 201930.9130.9930.8130.9730.252,634,500
Apr 09, 201930.9030.9130.7030.7930.072,260,800
Apr 08, 201931.2231.2430.8730.9230.202,797,800
Apr 05, 201931.0131.2530.9031.2130.482,566,600
Apr 04, 201931.2431.2930.8731.0530.332,610,400
Apr 03, 201931.2031.3830.9431.2330.503,704,200
Apr 02, 201931.2131.2930.8031.2530.523,308,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...