HCP Historical Stock Price

Below is the stock price history for Hcp HCP. Data is recorded each day for the historical open, high, low, close and volume. The Hcp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hcp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 25.87 25.97 25.77 25.875 194,517
2018-10-17 25.58 25.89 25.55 25.765 117,928
2018-10-16 25.30 25.725 25.29 25.725 157,448
2018-10-15 25.00 25.20 24.96 25.03 156,165
2018-10-12 24.76 24.77 24.47 24.77 371,185
2018-10-11 25.58 25.67 24.87 24.97 349,293
2018-10-10 25.87 26.20 25.81 25.84 275,508
2018-10-09 25.80 25.91 25.73 25.91 246,269
2018-10-08 25.55 25.79 25.51 25.63 122,752
2018-10-05 25.22 25.39 25.15 25.20 107,891
2018-10-04 25.13 25.39 25.13 25.325 131,232
2018-10-03 25.52 25.57 25.08 25.35 233,709
2018-10-02 25.71 25.76 25.585 25.625 84,057
2018-10-01 26.02 26.21 25.78 25.82 123,572
2018-09-28 25.94 26.295 25.90 26.295 157,307
2018-09-27 25.82 25.82 25.58 25.68 66,436
2018-09-26 25.76 25.78 25.57 25.58 117,300
2018-09-25 25.81 26.09 25.81 25.935 132,102
2018-09-24 26.18 26.18 25.68 25.73 148,273
2018-09-21 26.375 26.44 26.28 26.37 175,459
2018-09-20 26.08 26.40 26.08 26.37 145,150
2018-09-19 26.31 26.31 26.09 26.135 130,135
2018-09-18 26.62 26.72 26.285 26.285 154,812
2018-09-17 26.33 26.745 26.33 26.745 122,042
2018-09-14 26.67 26.67 26.125 26.28 141,855
2018-09-13 26.58 26.905 26.58 26.865 156,202
2018-09-12 26.60 26.76 26.555 26.635 83,858
2018-09-11 26.56 26.77 26.41 26.67 76,055
2018-09-10 26.69 27.00 26.665 26.665 103,466
2018-09-07 26.79 26.79 26.41 26.495 113,170

» More Hcp Stock Price History

To see other companies like Hcp (HCP), view our stock market today for news, and other data.