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
2017-11-20 26.78 26.86 26.56 26.825 118,775
2017-11-17 26.89 26.89 26.76 26.845 137,298
2017-11-16 26.81 27.00 26.75 26.905 176,341
2017-11-15 27.09 27.09 26.91 26.91 177,934
2017-11-14 27.12 27.30 27.055 27.08 129,965
2017-11-13 27.10 27.29 27.05 27.23 163,189
2017-11-10 27.05 27.35 27.04 27.08 162,700
2017-11-09 26.98 27.22 26.96 27.015 302,134
2017-11-08 27.06 27.06 26.80 26.96 295,566
2017-11-07 26.88 27.07 26.84 27.015 245,360
2017-11-06 27.11 27.35 26.84 26.84 308,952
2017-11-03 26.67 27.09 26.61 27.07 235,868
2017-11-02 27.17 27.46 26.94 26.94 503,518
2017-11-01 26.06 26.14 25.84 26.05 337,581
2017-10-31 25.44 25.82 25.39 25.82 225,715
2017-10-30 25.57 25.60 25.50 25.60 128,518
2017-10-27 25.16 25.65 25.12 25.535 174,965
2017-10-26 25.61 25.61 25.17 25.225 93,343
2017-10-25 25.62 25.62 25.14 25.35 151,442
2017-10-24 25.925 25.925 25.515 25.605 120,524
2017-10-23 26.39 26.43 25.92 26.00 73,325
2017-10-20 26.36 26.42 26.18 26.315 108,514
2017-10-19 26.57 26.57 26.35 26.35 62,560
2017-10-18 26.53 26.61 26.42 26.50 185,344
2017-10-17 26.25 26.51 26.13 26.49 214,273
2017-10-16 26.32 26.44 26.22 26.265 125,790
2017-10-13 26.65 26.65 26.40 26.40 121,562
2017-10-12 26.44 26.50 26.28 26.39 148,502
2017-10-11 26.53 26.71 26.45 26.45 122,347
2017-10-10 26.91 26.98 26.34 26.46 227,255

» More Hcp Stock Price History

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