HCP - HCP, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201827.0327.2327.0227.2227.222,597,600
Aug 16, 201826.7727.0026.5726.9826.982,821,000
Aug 15, 201826.2327.0726.2326.8626.863,086,100
Aug 14, 201826.0526.4026.0126.2826.281,848,100
Aug 13, 201826.0226.0625.8226.0526.051,937,400
Aug 10, 201826.1326.2525.9225.9825.981,856,800
Aug 09, 201826.1526.2526.0626.1626.161,851,100
Aug 08, 201826.5026.5226.0326.0926.091,630,300
Aug 07, 201826.2526.4826.1126.4726.472,424,900
Aug 06, 201826.5026.6326.1926.2626.262,589,400
Aug 03, 201825.7826.5925.7426.4626.463,387,600
Aug 03, 20180.37 Dividend
Aug 02, 201825.9726.3025.6226.0425.673,691,600
Aug 01, 201825.5726.0125.0926.0025.633,820,700
Jul 31, 201825.6326.0825.4625.9025.535,411,600
Jul 30, 201825.3925.5825.1825.4825.122,587,200
Jul 27, 201826.4026.4425.1725.4525.093,963,000
Jul 26, 201826.3326.4726.1126.3525.982,849,400
Jul 25, 201825.9326.3025.8626.2325.862,766,700
Jul 24, 201825.9826.0125.5425.8725.502,678,500
Jul 23, 201825.9826.0625.7426.0325.662,182,200
Jul 20, 201825.9626.0425.6525.9825.612,677,700
Jul 19, 201825.4726.1925.4026.0225.658,227,200
Jul 18, 201825.5425.7025.3725.5025.143,060,200
Jul 17, 201825.8725.9225.5325.5725.212,844,000
Jul 16, 201825.7825.8425.5025.7825.412,344,500
Jul 13, 201825.8926.0925.6825.8425.472,506,400
Jul 12, 201825.9225.9525.7825.8825.513,723,300
Jul 11, 201826.0026.1425.8525.9325.564,392,100
Jul 10, 201825.8926.0925.8426.0125.643,566,000
Jul 09, 201826.2326.3025.7425.9325.564,129,000
Jul 06, 201826.2926.4826.1626.2425.874,463,700
Jul 05, 201825.9226.2725.6526.1925.823,500,400
Jul 03, 201825.5326.2925.3525.8525.482,516,400
Jul 02, 201825.8125.9225.3225.5525.193,071,900
Jun 29, 201825.6925.9125.4525.8225.454,181,200
Jun 28, 201825.1125.7825.1125.7025.335,588,400
Jun 27, 201825.1625.2324.9825.0724.714,389,500
Jun 26, 201824.9625.2724.8325.1224.764,039,100
Jun 25, 201824.8425.1024.7024.9724.622,515,900
Jun 22, 201824.6825.0024.5824.8224.473,168,100
Jun 21, 201824.4624.7624.4424.6224.272,573,700
Jun 20, 201823.9424.5223.9424.5024.152,404,900
Jun 19, 201823.9724.2323.9424.0023.662,862,400
Jun 18, 201824.0124.1323.7223.9523.612,527,600
Jun 15, 201823.9324.1823.8224.0223.685,175,200
Jun 14, 201823.5223.9123.5223.8723.532,520,600
Jun 13, 201824.3424.3823.4923.5223.193,277,200
Jun 12, 201824.1524.4324.1024.2723.933,632,100
Jun 11, 201824.3424.3824.1824.1823.842,293,700
Jun 08, 201824.3324.4224.1824.3423.992,250,900
Jun 07, 201824.0424.3523.9324.2823.943,327,000
Jun 06, 201824.2724.2723.8224.0323.694,985,600
Jun 05, 201824.4324.5624.1524.1923.853,887,600
Jun 04, 201824.4024.4223.9824.3223.972,346,000
Jun 01, 201823.9924.3723.8724.3323.983,880,100
May 31, 201823.8623.9923.7523.9723.635,880,300
May 30, 201823.6624.1823.5023.9723.633,674,500
May 29, 201823.4623.7423.3023.7023.362,667,800
May 25, 201823.2223.5523.2023.5223.192,634,500
May 24, 201823.2523.3422.9023.1122.783,757,300
May 23, 201823.1923.5123.1723.2122.883,189,000
May 22, 201823.2123.2322.8823.1022.772,773,800
May 21, 201822.8723.2322.4923.1322.802,840,500
May 18, 201823.2023.2722.9423.0222.692,607,900
May 17, 201823.3923.4523.0623.1422.812,663,800
May 16, 201823.6223.6823.2623.3323.003,107,800
May 15, 201823.6823.7023.2923.3723.042,860,200
May 14, 201824.0424.1023.6823.7923.452,908,100
May 11, 201824.1524.2824.0324.0823.742,274,900
May 10, 201823.9424.1423.9324.0623.721,943,100
May 09, 201823.4523.9023.4123.8823.542,754,500
May 08, 201823.7623.8623.4223.5223.193,544,200
May 07, 201823.4423.8223.4023.7823.442,700,800
May 04, 201823.0823.4623.0823.4423.113,255,000
May 04, 20180.37 Dividend
May 03, 201823.4423.5823.0923.5322.833,187,600
May 02, 201823.5623.7023.2323.4422.743,899,200
May 01, 201823.4023.7423.1223.6722.974,352,200
Apr 30, 201823.3423.5023.1223.3622.674,859,800
Apr 27, 201822.4623.4522.4323.3422.654,502,900
Apr 26, 201822.4522.5822.3122.3821.722,786,500
Apr 25, 201822.1822.3821.9822.3421.684,133,600
Apr 24, 201821.9722.4021.8022.3121.654,994,300
Apr 23, 201821.8922.0521.8021.9221.271,944,600
Apr 20, 201822.3622.4621.8321.8821.232,865,100
Apr 19, 201822.5822.6222.0522.3621.702,659,300
Apr 18, 201822.8922.9422.6322.6722.002,343,400
Apr 17, 201822.5322.9222.4422.7822.102,440,700
Apr 16, 201822.4422.6922.2222.5321.862,824,900
Apr 13, 201822.2922.4322.0722.4221.751,937,000
Apr 12, 201822.8722.8822.2022.2421.583,389,300
Apr 11, 201822.9823.2522.8222.8822.202,689,800
Apr 10, 201823.2923.2922.9323.0222.344,506,600
Apr 09, 201823.2323.3722.9523.1422.452,870,500
Apr 06, 201823.2023.5123.1723.2022.513,723,400
Apr 05, 201823.3823.3822.9523.1622.472,706,600
Apr 04, 201822.8323.4822.7623.3722.683,989,700
Apr 03, 201823.1723.1822.4222.9522.275,603,000
Apr 02, 201823.2623.4523.0223.1822.495,082,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...