Mail

HCP - HCP, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	34.72	34.75	34.27	34.28	34.28	233,970
Aug 19, 2019	34.45	34.69	34.23	34.63	34.63	1,777,500
Aug 16, 2019	34.39	34.66	33.46	34.48	34.48	2,436,300
Aug 15, 2019	33.53	34.38	33.46	34.30	34.30	3,093,000
Aug 14, 2019	33.71	33.85	33.41	33.49	33.49	2,660,600
Aug 13, 2019	33.78	33.80	33.27	33.62	33.62	3,253,800
Aug 12, 2019	34.06	34.29	33.62	33.72	33.72	3,076,100
Aug 09, 2019	34.16	34.30	33.71	34.10	34.10	2,589,300
Aug 08, 2019	33.65	34.21	33.34	34.21	34.21	2,822,300
Aug 07, 2019	32.75	34.00	32.46	33.71	33.71	3,254,700
Aug 06, 2019	32.41	33.07	32.01	32.78	32.78	2,765,300
Aug 05, 2019	32.89	32.96	31.85	32.45	32.45	3,597,800
Aug 02, 2019	32.42	33.14	32.36	32.89	32.89	3,858,500
Aug 02, 2019	0.37 Dividend
Aug 01, 2019	31.85	32.85	31.76	32.75	32.38	4,019,300
Jul 31, 2019	32.15	32.42	31.75	31.93	31.57	3,331,300
Jul 30, 2019	32.04	32.40	32.03	32.25	31.89	2,136,400
Jul 29, 2019	32.22	32.43	31.95	32.08	31.72	1,631,800
Jul 26, 2019	31.94	32.16	31.65	32.08	31.72	1,733,900
Jul 25, 2019	31.92	31.95	31.54	31.79	31.43	2,354,100
Jul 24, 2019	32.19	32.20	31.65	31.95	31.59	2,386,300
Jul 23, 2019	31.67	32.18	31.52	32.16	31.80	1,358,900
Jul 22, 2019	31.80	31.91	31.60	31.63	31.27	1,422,700
Jul 19, 2019	32.66	32.69	31.63	31.74	31.38	1,859,800
Jul 18, 2019	32.44	32.84	32.44	32.64	32.27	2,041,500
Jul 17, 2019	32.32	32.61	32.23	32.55	32.18	1,731,700
Jul 16, 2019	32.09	32.34	31.94	32.27	31.91	1,205,800
Jul 15, 2019	32.63	32.81	32.24	32.31	31.94	1,972,000
Jul 12, 2019	32.68	32.68	32.29	32.57	32.20	1,914,200
Jul 11, 2019	33.28	33.28	32.38	32.63	32.26	2,797,200
Jul 10, 2019	33.30	33.36	32.94	33.27	32.89	1,729,400
Jul 09, 2019	33.00	33.18	32.83	33.11	32.74	1,955,600
Jul 08, 2019	32.68	33.08	32.65	33.07	32.70	2,014,500
Jul 05, 2019	32.73	32.80	31.97	32.68	32.31	1,747,300
Jul 03, 2019	32.69	33.01	32.64	32.95	32.58	1,121,700
Jul 02, 2019	31.70	32.60	31.70	32.56	32.19	4,540,900
Jul 01, 2019	32.16	32.16	31.08	31.57	31.21	3,513,400
Jun 28, 2019	31.79	32.07	31.76	31.98	31.62	4,017,500
Jun 27, 2019	31.71	31.91	31.63	31.80	31.44	2,038,800
Jun 26, 2019	32.20	32.20	31.28	31.60	31.24	3,565,900
Jun 25, 2019	32.87	33.01	32.22	32.23	31.87	2,595,100
Jun 24, 2019	32.84	32.97	32.61	32.80	32.43	3,792,800
Jun 21, 2019	33.26	33.38	32.50	32.70	32.33	7,466,400
Jun 20, 2019	32.57	33.58	32.50	33.29	32.91	8,783,900
Jun 19, 2019	32.13	32.53	31.95	32.43	32.06	3,268,200
Jun 18, 2019	32.66	32.78	32.00	32.25	31.89	2,628,600
Jun 17, 2019	32.21	32.56	32.21	32.46	32.09	2,263,400
Jun 14, 2019	32.03	32.50	32.02	32.12	31.76	3,003,600
Jun 13, 2019	31.74	31.94	31.63	31.94	31.58	2,541,100
Jun 12, 2019	31.61	31.89	31.50	31.60	31.24	1,639,200
Jun 11, 2019	31.47	31.57	31.13	31.53	31.17	2,262,600
Jun 10, 2019	31.70	31.75	31.28	31.44	31.08	1,716,400
Jun 07, 2019	32.00	32.16	31.73	31.73	31.37	2,847,100
Jun 06, 2019	31.66	31.92	31.54	31.84	31.48	2,527,800
Jun 05, 2019	31.17	31.62	31.03	31.53	31.17	5,162,200
Jun 04, 2019	30.83	31.56	30.73	30.97	30.62	3,723,500
Jun 03, 2019	31.80	31.97	31.50	31.81	31.45	3,238,100
May 31, 2019	31.40	31.91	31.29	31.71	31.35	4,579,400
May 30, 2019	31.27	31.50	31.14	31.40	31.05	2,541,100
May 29, 2019	31.47	31.47	30.98	31.19	30.84	3,278,900
May 28, 2019	31.98	32.06	31.33	31.40	31.05	5,222,100
May 24, 2019	31.75	32.17	31.75	31.83	31.47	4,278,600
May 23, 2019	31.30	31.83	31.28	31.79	31.43	2,817,600
May 22, 2019	31.28	31.38	31.13	31.33	30.98	1,810,000
May 21, 2019	31.06	31.29	30.99	31.25	30.90	2,693,400
May 20, 2019	31.63	31.74	30.86	31.02	30.67	1,799,700
May 17, 2019	31.47	31.73	31.37	31.61	31.25	2,771,600
May 16, 2019	31.14	31.68	31.10	31.55	31.19	2,658,100
May 15, 2019	31.01	31.33	30.82	31.19	30.84	1,774,300
May 14, 2019	30.90	31.13	30.79	30.88	30.53	2,092,600
May 13, 2019	30.15	30.96	30.15	30.95	30.60	4,278,600
May 10, 2019	30.01	30.44	29.96	30.33	29.99	2,442,500
May 09, 2019	29.78	30.04	29.50	30.00	29.66	2,742,300
May 08, 2019	29.80	30.16	29.66	29.69	29.35	2,359,800
May 07, 2019	30.17	30.28	29.51	29.80	29.46	3,115,600
May 06, 2019	30.55	30.66	30.10	30.28	29.94	2,270,300
May 03, 2019	30.38	30.74	30.14	30.69	30.34	2,672,000
May 03, 2019	0.37 Dividend
May 02, 2019	29.80	30.88	29.80	30.54	29.83	3,890,700
May 01, 2019	29.77	30.37	29.60	29.93	29.23	2,212,100
Apr 30, 2019	29.57	30.00	29.42	29.78	29.09	3,588,200
Apr 29, 2019	30.12	30.19	29.52	29.55	28.86	2,796,600
Apr 26, 2019	29.99	30.29	29.91	30.25	29.55	3,125,200
Apr 25, 2019	29.69	29.99	29.53	29.92	29.22	3,034,400
Apr 24, 2019	29.68	29.96	29.54	29.80	29.11	1,861,800
Apr 23, 2019	29.41	29.76	29.26	29.57	28.88	2,635,600
Apr 22, 2019	29.69	29.71	28.86	29.27	28.59	3,605,600
Apr 18, 2019	29.15	29.85	29.02	29.83	29.14	3,567,100
Apr 17, 2019	29.89	30.02	29.03	29.15	28.47	3,384,300
Apr 16, 2019	30.88	30.96	29.64	29.83	29.14	2,866,800
Apr 15, 2019	30.87	30.95	30.65	30.81	30.09	1,906,600
Apr 12, 2019	30.81	30.89	30.38	30.86	30.14	2,902,500
Apr 11, 2019	30.94	31.11	30.69	30.87	30.15	2,422,000
Apr 10, 2019	30.91	30.99	30.81	30.97	30.25	2,634,500
Apr 09, 2019	30.90	30.91	30.70	30.79	30.07	2,260,800
Apr 08, 2019	31.22	31.24	30.87	30.92	30.20	2,797,800
Apr 05, 2019	31.01	31.25	30.90	31.21	30.48	2,566,600
Apr 04, 2019	31.24	31.29	30.87	31.05	30.33	2,610,400
Apr 03, 2019	31.20	31.38	30.94	31.23	30.50	3,704,200
Apr 02, 2019	31.21	31.29	30.80	31.25	30.52	3,308,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...